Bit Origin Ltd
$2.21Today:- (-)1Y −90.23%
As of Oct 14, 2026 close
- Market cap
- $750.73K
- P/E (TTM)
- -
- Forward P/E
- -
- Dividend yield
- -
- 52-week range
- $0.40$25.40
- Volume (live)
- -
- Avg. volume (3M)
- 1.52M
Bit Origin (BTOG) Historical Stock Prices
Analyze Bit Origin (BTOG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.
Bit Origin (BTOG) Interactive Price Chart
Interactive historical price chart showing Bit Origin stock price movements and trends across multiple time periods.
Loading chart...
BTOG Historical Price Data Table
Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.
Filter Historical Data
Active filters: 6 Months · Daily102 records
Showing 1-50 of 102
Scroll for more columns
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.23 | 2.44 | 2.08 | 2.21 | 2.21 | 1.89M |
| Sep 10, 2026 | 1.58 | 1.64 | 1.40 | 1.44 | 1.44 | 158.75K |
| Sep 9, 2026 | 1.59 | 1.70 | 1.56 | 1.66 | 1.66 | 380.47K |
| Sep 8, 2026 | 1.74 | 1.79 | 1.61 | 1.64 | 1.64 | 571.87K |
| Sep 4, 2026 | 3.35 | 3.44 | 1.78 | 2.10 | 2.10 | 14.56M |
| Sep 3, 2026 | 2.23 | 2.44 | 2.08 | 2.21 | 2.21 | 1.90M |
| Sep 2, 2026 | 2.60 | 2.61 | 2.27 | 2.32 | 2.32 | 51.00K |
| Sep 1, 2026 | 2.70 | 2.78 | 2.43 | 2.58 | 2.58 | 98.58K |
| Aug 31, 2026 | 3.06 | 3.08 | 2.77 | 2.77 | 2.77 | 72.90K |
| Aug 28, 2026 | 3.50 | 3.59 | 2.98 | 3.10 | 3.10 | 217.56K |
| Aug 27, 2026 | 3.44 | 3.75 | 3.37 | 3.55 | 3.55 | 421.59K |
| Aug 26, 2026 | 3.53 | 3.60 | 3.26 | 3.42 | 3.42 | 127.55K |
| Aug 25, 2026 | 3.31 | 3.70 | 3.12 | 3.62 | 3.62 | 334.91K |
| Aug 24, 2026 | 3.69 | 3.88 | 3.02 | 3.32 | 3.32 | 900.69K |
| Aug 21, 2026 | 3.91 | 4.39 | 3.35 | 3.73 | 3.73 | 1.74M |
| Aug 20, 2026 | 3.70 | 4.10 | 3.19 | 3.63 | 3.63 | 822.80K |
| Aug 19, 2026 | 3.77 | 5.50 | 3.71 | 4.31 | 4.31 | 3.04M |
| Aug 18, 2026 | 3.90 | 4.01 | 3.86 | 3.90 | 3.90 | 5.95K |
| Aug 17, 2026 | 3.95 | 4.20 | 3.95 | 4.10 | 4.10 | 7.16K |
| Aug 14, 2026 | 4.17 | 4.20 | 4.00 | 4.10 | 4.10 | 4.51K |
| Aug 13, 2026 | 4.05 | 4.35 | 4.00 | 4.18 | 4.18 | 16.80K |
| Aug 12, 2026 | 4.30 | 4.36 | 4.12 | 4.18 | 4.18 | 3.89K |
| Aug 11, 2026 | 4.15 | 4.38 | 4.10 | 4.29 | 4.29 | 12.18K |
| Aug 10, 2026 | 4.09 | 4.27 | 3.90 | 4.20 | 4.20 | 6.68K |
| Aug 7, 2026 | 3.80 | 4.19 | 3.80 | 4.10 | 4.10 | 11.05K |
| Aug 6, 2026 | 3.97 | 4.00 | 3.77 | 4.00 | 4.00 | 9.39K |
| Aug 5, 2026 | 3.90 | 4.10 | 3.76 | 3.97 | 3.97 | 65.11K |
| Aug 4, 2026 | 3.93 | 3.95 | 3.81 | 3.94 | 3.94 | 11.70K |
| Aug 3, 2026 | 3.45 | 4.03 | 3.35 | 3.97 | 3.97 | 51.02K |
| Jul 31, 2026 | 4.50 | 4.67 | 3.10 | 3.53 | 3.53 | 1.46M |
| Jul 30, 2026 | 4.05 | 4.14 | 3.85 | 4.07 | 4.07 | 11.43K |
| Jul 29, 2026 | 4.13 | 4.35 | 4.02 | 4.08 | 4.08 | 10.78K |
| Jul 28, 2026 | 4.05 | 4.25 | 3.98 | 4.20 | 4.20 | 9.53K |
| Jul 27, 2026 | 4.15 | 4.15 | 4.03 | 4.03 | 4.03 | 11.73K |
| Jul 24, 2026 | 4.35 | 4.35 | 3.96 | 4.14 | 4.14 | 19.71K |
| Jul 23, 2026 | 4.44 | 4.57 | 4.16 | 4.35 | 4.35 | 20.68K |
| Jul 22, 2026 | 4.55 | 4.75 | 4.42 | 4.55 | 4.55 | 20.03K |
| Jul 21, 2026 | 4.41 | 4.74 | 4.41 | 4.71 | 4.71 | 23.35K |
| Jul 20, 2026 | 4.50 | 4.63 | 4.41 | 4.55 | 4.55 | 10.61K |
| Jul 17, 2026 | 4.40 | 4.63 | 4.00 | 4.63 | 4.63 | 19.45K |
| Jul 16, 2026 | 4.87 | 4.87 | 4.41 | 4.60 | 4.60 | 10.23K |
| Jul 15, 2026 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 17.99K |
| Jul 14, 2026 | 4.60 | 4.70 | 4.34 | 4.66 | 4.66 | 38.78K |
| Jul 13, 2026 | 5.00 | 5.17 | 4.78 | 4.86 | 4.86 | 58.94K |
| Jul 10, 2026 | 5.60 | 5.63 | 5.30 | 5.45 | 5.45 | 37.67K |
| Jul 9, 2026 | 5.40 | 5.88 | 5.27 | 5.75 | 5.75 | 51.15K |
| Jul 8, 2026 | 5.20 | 5.60 | 5.20 | 5.55 | 5.55 | 38.13K |
| Jul 7, 2026 | 5.15 | 5.78 | 5.10 | 5.70 | 5.70 | 82.38K |
| Jul 6, 2026 | 5.75 | 5.85 | 5.50 | 5.80 | 5.80 | 124.01K |
| Jul 2, 2026 | 6.20 | 6.45 | 5.85 | 6.40 | 6.40 | 393.68K |
Show:of 102
Source: Daily price history (open, high, low, close and volume). Data as of Oct 14, 2026. Data sources and methodology
Understanding Historical Stock Price Data & OHLC Metrics
- Open Price
- The price at which the stock opened for trading at the start of the trading session.
- High Price
- The highest price at which the stock traded during the trading session.
- Low Price
- The lowest price at which the stock traded during the trading session.
- Close Price
- The final price when trading closed for the session.
- Adjusted Close Price
- The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
- Volume
- The total number of shares traded during the session, indicating trading activity and liquidity.