Bit Origin Limited - BTOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.44	0.44	0.44	0.46	0.42	4.85M
September 11, 2025	0.42	0.45	0.45	0.45	0.41	8.73M
September 10, 2025	0.4	0.39	0.39	0.42	0.39	6M
September 09, 2025	0.42	0.38	0.38	0.42	0.37	8.22M
September 08, 2025	0.36	0.42	0.42	0.43	0.35	19.47M
September 05, 2025	0.32	0.33	0.33	0.35	0.32	8.66M
September 04, 2025	0.34	0.32	0.32	0.34	0.32	3.47M
September 03, 2025	0.37	0.35	0.35	0.37	0.34	3.33M
September 02, 2025	0.39	0.36	0.36	0.39	0.33	8.14M
August 29, 2025	0.43	0.39	0.39	0.44	0.38	5.12M
August 28, 2025	0.43	0.42	0.42	0.44	0.41	3.26M
August 27, 2025	0.46	0.42	0.42	0.46	0.42	4.23M
August 26, 2025	0.47	0.46	0.46	0.47	0.45	3.43M
August 25, 2025	0.47	0.45	0.45	0.49	0.43	7.12M
August 22, 2025	0.42	0.49	0.49	0.5	0.41	10.29M
August 21, 2025	0.43	0.42	0.42	0.45	0.41	3.39M
August 20, 2025	0.41	0.44	0.44	0.46	0.4	5.97M
August 19, 2025	0.45	0.41	0.41	0.45	0.4	5.89M
August 18, 2025	0.49	0.45	0.45	0.51	0.45	7.48M
August 15, 2025	0.52	0.51	0.51	0.53	0.5	5.24M
August 14, 2025	0.48	0.51	0.51	0.55	0.47	11.44M
August 13, 2025	0.54	0.55	0.55	0.64	0.52	43.36M
August 12, 2025	0.5	0.49	0.49	0.51	0.46	9.81M
August 11, 2025	0.49	0.49	0.49	0.54	0.44	21.23M
August 08, 2025	0.48	0.49	0.49	0.55	0.45	47.06M
August 07, 2025	0.39	0.43	0.43	0.52	0.39	134.07M
August 06, 2025	0.31	0.33	0.33	0.35	0.31	9.48M
August 05, 2025	0.36	0.33	0.33	0.36	0.32	6.64M
August 04, 2025	0.35	0.35	0.35	0.38	0.34	6.23M
August 01, 2025	0.39	0.34	0.34	0.39	0.33	8.31M
July 31, 2025	0.42	0.39	0.39	0.42	0.39	5.17M
July 30, 2025	0.39	0.4	0.4	0.45	0.36	9.4M
July 29, 2025	0.45	0.42	0.42	0.46	0.38	11.77M
July 28, 2025	0.53	0.47	0.47	0.58	0.46	11.01M
July 25, 2025	0.51	0.52	0.52	0.52	0.44	18.24M
July 24, 2025	0.58	0.52	0.52	0.61	0.51	17.27M
July 23, 2025	0.64	0.56	0.56	0.65	0.52	22.28M
July 22, 2025	0.71	0.68	0.68	0.76	0.57	29.38M
July 21, 2025	0.92	0.72	0.72	0.93	0.71	85.18M
July 18, 2025	0.81	0.78	0.78	1.01	0.71	362.58M
July 17, 2025	0.42	0.63	0.63	0.69	0.37	455.33M
July 16, 2025	0.34	0.33	0.33	0.36	0.32	11.84M
July 15, 2025	0.32	0.34	0.34	0.39	0.32	14.1M
July 14, 2025	0.43	0.35	0.35	0.47	0.35	38.59M
July 11, 2025	0.43	0.44	0.44	0.45	0.32	208.66M
July 10, 2025	0.2	0.29	0.29	0.37	0.19	235.38M
July 09, 2025	0.21	0.19	0.19	0.22	0.19	18.61M
July 08, 2025	0.24	0.22	0.22	0.27	0.21	35.66M
July 07, 2025	0.2	0.26	0.26	0.26	0.19	270.88M
July 03, 2025	0.19	0.17	0.17	0.21	0.16	63.88M
July 02, 2025	0.16	0.17	0.17	0.17	0.15	2.43M
July 01, 2025	0.16	0.16	0.16	0.16	0.14	1.47M
June 30, 2025	0.16	0.16	0.16	0.16	0.15	1.69M
June 27, 2025	0.17	0.16	0.16	0.17	0.16	1.2M
June 26, 2025	0.16	0.16	0.16	0.18	0.16	1.36M
June 25, 2025	0.18	0.17	0.17	0.18	0.17	1.52M
June 24, 2025	0.17	0.17	0.17	0.17	0.17	1.08M
June 23, 2025	0.17	0.16	0.16	0.17	0.16	1.64M
June 20, 2025	0.17	0.17	0.17	0.18	0.17	3.13M
June 18, 2025	0.16	0.17	0.17	0.17	0.16	1.81M

Bit Origin Limited (BTOG) NASDAQ