BIT ORIGIN Ltd - BTOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.27	0.27	0.27	0.28	0.27	418,711
December 04, 2025	0.26	0.28	0.28	0.28	0.26	922,918
December 03, 2025	0.26	0.27	0.27	0.28	0.26	1.01M
December 02, 2025	0.26	0.26	0.26	0.27	0.26	1.57M
December 01, 2025	0.25	0.26	0.26	0.27	0.25	1.09M
November 28, 2025	0.28	0.27	0.27	0.28	0.27	858,902
November 26, 2025	0.25	0.26	0.26	0.27	0.25	1.59M
November 25, 2025	0.25	0.25	0.25	0.25	0.24	883,435
November 24, 2025	0.26	0.26	0.26	0.26	0.25	1.44M
November 21, 2025	0.22	0.24	0.24	0.25	0.2	1.87M
November 20, 2025	0.27	0.23	0.23	0.27	0.22	1.6M
November 19, 2025	0.27	0.25	0.25	0.27	0.25	756,811
November 18, 2025	0.24	0.27	0.27	0.28	0.24	911,359
November 17, 2025	0.27	0.25	0.25	0.28	0.25	1.79M
November 14, 2025	0.27	0.28	0.28	0.28	0.25	1.36M
November 13, 2025	0.3	0.28	0.28	0.31	0.27	2.14M
November 12, 2025	0.31	0.3	0.3	0.32	0.3	1.36M
November 11, 2025	0.29	0.3	0.3	0.3	0.29	789,700
November 10, 2025	0.31	0.3	0.3	0.33	0.29	1.35M
November 07, 2025	0.28	0.31	0.31	0.33	0.27	3.04M
November 06, 2025	0.31	0.29	0.29	0.32	0.29	1.82M
November 05, 2025	0.3	0.32	0.32	0.33	0.28	2.25M
November 04, 2025	0.32	0.29	0.29	0.32	0.29	2.99M
November 03, 2025	0.36	0.33	0.33	0.36	0.33	1.98M
October 31, 2025	0.35	0.36	0.36	0.37	0.34	2.46M
October 30, 2025	0.37	0.33	0.33	0.37	0.33	2.68M
October 29, 2025	0.38	0.37	0.37	0.38	0.36	2.26M
October 28, 2025	0.39	0.38	0.38	0.4	0.38	2.88M
October 27, 2025	0.41	0.39	0.39	0.42	0.39	3.19M
October 24, 2025	0.41	0.41	0.41	0.42	0.39	3.25M
October 23, 2025	0.38	0.41	0.41	0.41	0.37	2.42M
October 22, 2025	0.4	0.37	0.37	0.4	0.35	3.76M
October 21, 2025	0.4	0.4	0.4	0.41	0.39	2.07M
October 20, 2025	0.41	0.41	0.41	0.42	0.39	2.79M
October 17, 2025	0.38	0.38	0.38	0.39	0.37	2.72M
October 16, 2025	0.41	0.39	0.39	0.42	0.39	3.65M
October 15, 2025	0.43	0.42	0.42	0.44	0.4	3.33M
October 14, 2025	0.4	0.43	0.43	0.43	0.4	3.55M
October 13, 2025	0.42	0.44	0.44	0.45	0.42	3.66M
October 10, 2025	0.5	0.41	0.41	0.5	0.4	6.48M
October 09, 2025	0.52	0.48	0.48	0.52	0.46	4.41M
October 08, 2025	0.46	0.52	0.52	0.53	0.45	8.71M
October 07, 2025	0.53	0.45	0.45	0.53	0.44	7.33M
October 06, 2025	0.51	0.5	0.5	0.56	0.48	13.33M
October 03, 2025	0.48	0.46	0.46	0.51	0.41	10.91M
October 02, 2025	0.4	0.49	0.49	0.49	0.4	15.16M
October 01, 2025	0.39	0.4	0.4	0.41	0.38	5.12M
September 30, 2025	0.4	0.38	0.38	0.4	0.38	3.41M
September 29, 2025	0.39	0.4	0.4	0.41	0.39	3.98M
September 26, 2025	0.38	0.39	0.39	0.39	0.35	2.93M
September 25, 2025	0.39	0.37	0.37	0.39	0.36	2.77M
September 24, 2025	0.41	0.4	0.4	0.41	0.39	2.79M
September 23, 2025	0.4	0.4	0.4	0.42	0.39	2.5M
September 22, 2025	0.4	0.42	0.42	0.43	0.39	3.31M
September 19, 2025	0.44	0.42	0.42	0.46	0.4	5.89M
September 18, 2025	0.42	0.46	0.46	0.46	0.4	9.74M
September 17, 2025	0.4	0.39	0.39	0.41	0.38	3.34M
September 16, 2025	0.42	0.4	0.4	0.42	0.4	3.81M
September 15, 2025	0.41	0.42	0.42	0.44	0.41	4.54M
September 12, 2025	0.44	0.44	0.44	0.46	0.42	4.85M

BIT ORIGIN Ltd (BTOG) NASDAQ