Bit Origin Ltd (BTOG) NASDAQ

Currency In USD

BTOG Historical Return

If you invested $1000 in Bit Origin Ltd (BTOG) since IPO date, it would be worth $0.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.3, while $1000 invested 1 year ago would be worth $33.49. This corresponds to total returns of -99.99%, -99.97%, -96.65%, respectively, with annualized returns of -74.22%, -80.27%, -96.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTOG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.9	0.71	0.71	0.94	0.62	7.25M
July 30, 2026	0.81	0.81	0.81	0.83	0.77	54,199
July 29, 2026	0.83	0.82	0.82	0.87	0.8	52,235
July 28, 2026	0.81	0.84	0.84	0.85	0.8	44,901
July 27, 2026	0.83	0.81	0.81	0.83	0.81	54,901
July 23, 2026	0.89	0.87	0.87	0.91	0.83	103,263
July 22, 2026	0.9	0.91	0.91	0.95	0.89	97,713
July 21, 2026	0.88	0.94	0.94	0.95	0.88	88,091
July 20, 2026	0.9	0.91	0.91	0.92	0.88	52,657
July 17, 2026	0.88	0.93	0.93	0.93	0.8	97,093
July 16, 2026	0.97	0.92	0.92	0.97	0.88	44,340
July 15, 2026	0.9	0.95	0.95	0.97	0.9	88,755
July 14, 2026	0.92	0.93	0.93	0.94	0.87	189,032
July 13, 2026	1	0.97	0.97	1.03	0.96	282,739
July 10, 2026	1.09	1.09	1.09	1.13	1.06	181,728
July 09, 2026	1.08	1.15	1.15	1.18	1.05	246,608
July 08, 2026	1.04	1.11	1.11	1.12	1.04	187,379
July 07, 2026	1.03	1.14	1.14	1.16	1.02	401,818
July 06, 2026	1.14	1.16	1.16	1.17	1.11	561,612
July 02, 2026	1.18	1.28	1.28	1.28	1.18	1.84M
July 01, 2026	1.38	1.24	1.24	1.53	1.22	13.56M
June 30, 2026	1.17	1.25	1.25	1.36	1.13	870,315
June 29, 2026	2.48	1.23	1.23	2.69	1.18	21M
June 26, 2026	1.69	1.63	1.63	1.73	1.63	33,380
June 25, 2026	1.75	1.68	1.68	1.81	1.65	63,307
June 24, 2026	1.84	1.77	1.77	1.86	1.75	62,709
June 23, 2026	1.95	1.86	1.86	1.98	1.82	54,021
June 22, 2026	1.9	1.96	1.96	2.05	1.9	80,751
June 18, 2026	1.93	1.9	1.9	1.98	1.87	66,396
June 17, 2026	2.03	1.9	1.9	2.08	1.89	60,127
June 16, 2026	2.12	2.07	2.07	2.12	2.01	87,249
June 15, 2026	1.97	2.13	2.13	2.2	1.97	109,261
June 12, 2026	1.84	2.02	2.02	2.09	1.84	252,328
June 11, 2026	1.74	1.87	1.87	1.87	1.69	73,783
June 10, 2026	1.75	1.78	1.78	1.81	1.74	103,774
June 09, 2026	1.83	1.69	1.69	1.99	1.66	1.81M
June 08, 2026	1.61	1.7	1.7	1.75	1.57	123,488
June 05, 2026	1.77	1.63	1.63	1.77	1.6	0
June 04, 2026	1.76	1.82	1.82	1.89	1.71	52,135
June 03, 2026	1.8	1.74	1.74	1.83	1.69	25,151
June 02, 2026	1.7	1.82	1.82	1.9	1.7	120,287
June 01, 2026	1.74	1.71	1.71	1.75	1.63	69,220
May 29, 2026	1.8	1.77	1.77	1.82	1.74	222,151
May 28, 2026	1.7	1.7	1.7	1.73	1.65	56,054
May 27, 2026	1.69	1.69	1.69	1.72	1.67	28,882
May 26, 2026	1.73	1.71	1.71	1.74	1.69	39,503
May 22, 2026	1.87	1.71	1.71	1.87	1.68	0
May 21, 2026	1.71	1.77	1.77	1.8	1.7	27,600
May 20, 2026	1.63	1.7	1.7	1.78	1.63	45,993
May 19, 2026	1.66	1.65	1.65	1.67	1.59	55,909
May 18, 2026	1.75	1.65	1.65	1.75	1.64	81,661
May 15, 2026	1.89	1.81	1.81	1.89	1.75	46,205
May 14, 2026	1.74	1.88	1.88	1.9	1.69	120,520
May 13, 2026	1.71	1.71	1.71	1.76	1.68	33,556
May 12, 2026	1.79	1.73	1.73	1.79	1.64	86,111
May 11, 2026	1.9	1.82	1.82	1.9	1.76	60,959
May 08, 2026	2.06	1.92	1.92	2.06	1.82	128,982
May 07, 2026	2.09	2.04	2.04	2.1	2.03	31,938
May 06, 2026	2.14	2.12	2.12	2.2	2.04	46,387
May 05, 2026	2.19	2.17	2.17	2.22	2.14	42,246