Bit Origin Limited - BTOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bit Origin Limited (BTOG) NASDAQ