If you invested $1000 in Bit Origin Ltd (BTOG) since IPO date, it would be worth $0.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.32, while $1000 invested 1 year ago would be worth $25.56. This corresponds to total returns of -99.99%, -99.97%, -97.44%, respectively, with annualized returns of -73.75%, -79.98%, -97.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.86 | 3.73 | 3.73 | 4.39 | 3.35 | 1.51M |
| August 20, 2026 | 3.7 | 3.63 | 3.63 | 4.1 | 3.19 | 822,799 |
| August 19, 2026 | 3.78 | 4.31 | 4.31 | 5.5 | 3.71 | 3.04M |
| August 18, 2026 | 3.9 | 3.9 | 3.9 | 4.01 | 3.86 | 5,960 |
| August 17, 2026 | 3.95 | 4.1 | 4.1 | 4.2 | 3.95 | 7,158 |
| August 14, 2026 | 4.18 | 4.1 | 4.1 | 4.2 | 4 | 4,514 |
| August 13, 2026 | 4.05 | 4.18 | 4.18 | 4.35 | 4 | 16,800 |
| August 12, 2026 | 4.3 | 4.18 | 4.18 | 4.36 | 4.12 | 3,894 |
| August 11, 2026 | 4.15 | 4.3 | 4.3 | 4.38 | 4.1 | 12,175 |
| August 10, 2026 | 4.09 | 4.2 | 4.2 | 4.27 | 3.9 | 6,680 |
| August 07, 2026 | 3.8 | 4.1 | 4.1 | 4.19 | 3.8 | 11,047 |
| August 06, 2026 | 3.97 | 4 | 4 | 4 | 3.77 | 9,387 |
| August 05, 2026 | 3.9 | 3.97 | 3.97 | 4.1 | 3.76 | 65,120 |
| August 04, 2026 | 3.93 | 3.94 | 3.94 | 3.95 | 3.81 | 11,702 |
| August 03, 2026 | 3.45 | 3.97 | 3.97 | 4.03 | 3.35 | 51,025 |
| July 31, 2026 | 4.5 | 3.53 | 3.53 | 4.68 | 3.1 | 1.46M |
| July 30, 2026 | 4.05 | 4.07 | 4.07 | 4.14 | 3.85 | 11,428 |
| July 29, 2026 | 4.13 | 4.08 | 4.08 | 4.35 | 4.02 | 10,775 |
| July 28, 2026 | 4.05 | 4.2 | 4.2 | 4.25 | 3.98 | 9,529 |
| July 27, 2026 | 4.15 | 4.03 | 4.03 | 4.15 | 4.03 | 11,732 |
| July 24, 2026 | 4.35 | 4.14 | 4.14 | 4.35 | 3.96 | 19,709 |
| July 23, 2026 | 4.44 | 4.35 | 4.35 | 4.57 | 4.15 | 20,684 |
| July 22, 2026 | 4.55 | 4.55 | 4.55 | 4.75 | 4.42 | 20,030 |
| July 21, 2026 | 4.41 | 4.71 | 4.71 | 4.74 | 4.41 | 23,360 |
| July 20, 2026 | 4.5 | 4.55 | 4.55 | 4.62 | 4.41 | 10,611 |
| July 17, 2026 | 4.4 | 4.63 | 4.63 | 4.63 | 4 | 19,445 |
| July 16, 2026 | 4.87 | 4.6 | 4.6 | 4.87 | 4.41 | 10,240 |
| July 15, 2026 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 18,000 |
| July 14, 2026 | 4.6 | 4.66 | 4.66 | 4.7 | 4.34 | 38,781 |
| July 13, 2026 | 5 | 4.86 | 4.86 | 5.15 | 4.78 | 58,940 |
| July 10, 2026 | 5.6 | 5.45 | 5.45 | 5.65 | 5.3 | 37,680 |
| July 09, 2026 | 5.4 | 5.75 | 5.75 | 5.9 | 5.25 | 51,160 |
| July 08, 2026 | 5.2 | 5.55 | 5.55 | 5.6 | 5.2 | 38,125 |
| July 07, 2026 | 5.15 | 5.7 | 5.7 | 5.8 | 5.1 | 82,380 |
| July 06, 2026 | 5.75 | 5.8 | 5.8 | 5.85 | 5.5 | 124,020 |
| July 02, 2026 | 6.2 | 6.4 | 6.4 | 6.45 | 5.85 | 393,677 |
| July 01, 2026 | 6.9 | 6.2 | 6.2 | 7.65 | 6.1 | 2.77M |
| June 30, 2026 | 5.85 | 6.25 | 6.25 | 6.8 | 5.65 | 2.22M |
| June 29, 2026 | 8.9 | 6.15 | 6.15 | 8.9 | 5.7 | 4.24M |
| June 26, 2026 | 8.45 | 8.15 | 8.15 | 8.65 | 8.15 | 7,140 |
| June 25, 2026 | 8.95 | 8.4 | 8.4 | 9.05 | 8.25 | 13,345 |
| June 24, 2026 | 9.35 | 8.85 | 8.85 | 9.8 | 8.85 | 12,847 |
| June 23, 2026 | 9.35 | 9.5 | 9.5 | 9.9 | 9.1 | 11,100 |
| June 22, 2026 | 9.5 | 9.8 | 9.8 | 10.25 | 9.5 | 16,239 |
| June 18, 2026 | 9.65 | 9.5 | 9.5 | 9.9 | 9.35 | 13,356 |
| June 17, 2026 | 10.15 | 9.5 | 9.5 | 10.4 | 9.45 | 12,076 |
| June 16, 2026 | 10.65 | 10.35 | 10.35 | 10.7 | 10.05 | 17,705 |
| June 15, 2026 | 9.85 | 10.65 | 10.65 | 11 | 9.85 | 22,017 |
| June 12, 2026 | 9.2 | 10.1 | 10.1 | 10.45 | 9.2 | 51,669 |
| June 11, 2026 | 8.65 | 9.35 | 9.35 | 9.4 | 8.45 | 15,707 |
| June 10, 2026 | 8.25 | 8.9 | 8.9 | 9.05 | 8.25 | 21,280 |
| June 09, 2026 | 9.15 | 8.45 | 8.45 | 9.95 | 8.3 | 364,468 |
| June 08, 2026 | 8.2 | 8.5 | 8.5 | 8.7 | 7.85 | 24,803 |
| June 05, 2026 | 8.85 | 8.15 | 8.15 | 8.85 | 8 | 46,068 |
| June 04, 2026 | 8.8 | 9.1 | 9.1 | 9.45 | 8.55 | 10,428 |
| June 03, 2026 | 9 | 8.7 | 8.7 | 9.15 | 8.45 | 5,256 |
| June 02, 2026 | 8.55 | 9.1 | 9.1 | 9.5 | 8.5 | 24,265 |
| June 01, 2026 | 8.7 | 8.55 | 8.55 | 8.75 | 8.15 | 13,949 |
| May 29, 2026 | 9 | 8.85 | 8.85 | 9.3 | 8.65 | 46,438 |
| May 28, 2026 | 8.5 | 8.5 | 8.5 | 8.65 | 8.25 | 78,241 |