BitGo Holdings, Inc. Class A(BTGO)
$4.36+0.09 (+2.11%)
BTGO
BitGo Holdings, Inc. Class A historical prices
$4.36
At close:+0.09 (+2.11%)
Want to see BTGO full AI Analyst Report?
BitGo Holdings, Inc. Class A (BTGO) Historical Prices
178 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.42 | 4.57 | 4.24 | 4.36 | 4.36 | +2.11% | 1,440,897 | 0.91 |
| Nov 10, 2026 | 4.66 | 4.87 | 4.14 | 4.27 | 4.27 | -12.14% | 2,482,376 | 1.56 |
| Nov 09, 2026 | 4.80 | 5.18 | 4.74 | 5.10 | 5.10 | +4.94% | 915,213 | 0.57 |
| Nov 06, 2026 | 4.83 | 5.04 | 4.65 | 4.86 | 4.86 | +2.10% | 1,358,300 | 0.85 |
| Nov 05, 2026 | 5.25 | 5.38 | 4.36 | 4.76 | 4.76 | -12.18% | 2,308,868 | 1.46 |
| Nov 04, 2026 | 5.37 | 5.66 | 5.36 | 5.42 | 5.42 | +1.88% | 530,460 | 0.33 |
| Nov 03, 2026 | 5.15 | 5.41 | 5.15 | 5.32 | 5.32 | +3.70% | 744,964 | 0.47 |
| Nov 02, 2026 | 5.32 | 5.44 | 5.11 | 5.13 | 5.13 | -3.39% | 654,149 | 0.41 |
| Oct 30, 2026 | 5.38 | 5.42 | 5.09 | 5.31 | 5.31 | -8.29% | 1,108,843 | 0.69 |
| Oct 29, 2026 | 5.65 | 5.89 | 5.57 | 5.79 | 5.79 | -0.17% | 667,169 | 0.41 |
| Oct 28, 2026 | 5.63 | 5.80 | 5.44 | 5.80 | 5.80 | +2.65% | 587,238 | 0.36 |
| Oct 27, 2026 | 5.62 | 5.66 | 5.42 | 5.65 | 5.65 | +4.63% | 859,714 | 0.53 |
| Oct 26, 2026 | 5.45 | 5.45 | 5.17 | 5.40 | 5.40 | -2.35% | 806,255 | 0.50 |
| Oct 23, 2026 | 5.77 | 5.83 | 5.45 | 5.53 | 5.53 | -4.98% | 945,338 | 0.58 |
| Oct 22, 2026 | 5.81 | 6.10 | 5.72 | 5.82 | 5.82 | -4.28% | 1,047,752 | 0.65 |
| Oct 21, 2026 | 5.88 | 6.22 | 5.78 | 6.08 | 6.08 | +5.92% | 895,999 | 0.55 |
| Oct 20, 2026 | 5.50 | 5.94 | 5.41 | 5.74 | 5.74 | +2.32% | 979,626 | 0.61 |
| Oct 19, 2026 | 6.01 | 6.05 | 5.60 | 5.61 | 5.61 | -4.59% | 902,784 | 0.56 |
| Oct 16, 2026 | 6.39 | 6.47 | 5.80 | 5.88 | 5.88 | -9.40% | 1,258,553 | 0.78 |
| Oct 15, 2026 | 6.11 | 6.56 | 5.92 | 6.49 | 6.49 | +3.51% | 1,085,473 | 0.67 |
| Oct 14, 2026 | 6.90 | 7.02 | 6.19 | 6.27 | 6.27 | -10.43% | 1,150,281 | 0.72 |
| Oct 13, 2026 | 7.09 | 7.26 | 6.99 | 7.00 | 7.00 | -2.23% | 990,764 | 0.62 |
| Oct 12, 2026 | 7.32 | 7.32 | 6.99 | 7.16 | 7.16 | -2.32% | 587,291 | 0.36 |
| Oct 09, 2026 | 7.24 | 7.36 | 7.02 | 7.33 | 7.33 | +2.09% | 694,448 | 0.43 |
| Oct 08, 2026 | 7.12 | 7.35 | 6.97 | 7.18 | 7.18 | -1.10% | 1,611,668 | 1.01 |
| Oct 07, 2026 | 7.00 | 7.27 | 6.81 | 7.26 | 7.26 | +0.97% | 984,221 | 0.62 |
| Oct 06, 2026 | 7.41 | 7.54 | 7.10 | 7.19 | 7.19 | -2.57% | 750,840 | 0.47 |
| Oct 05, 2026 | 7.40 | 7.60 | 7.25 | 7.38 | 7.38 | 0.00% | 580,090 | 0.36 |
| Oct 02, 2026 | 7.60 | 7.90 | 7.19 | 7.38 | 7.38 | +0.27% | 1,099,585 | 0.69 |
| Oct 01, 2026 | 7.37 | 7.57 | 7.21 | 7.36 | 7.36 | -0.54% | 766,377 | 0.48 |
| Sep 30, 2026 | 7.41 | 7.71 | 7.11 | 7.40 | 7.40 | +1.79% | 986,435 | 0.62 |
| Sep 29, 2026 | 7.46 | 7.46 | 7.15 | 7.27 | 7.27 | +0.14% | 813,542 | 0.51 |
| Sep 28, 2026 | 7.30 | 7.49 | 7.10 | 7.26 | 7.26 | -2.94% | 1,021,452 | 0.65 |
| Sep 25, 2026 | 8.20 | 8.20 | 7.31 | 7.48 | 7.48 | -6.15% | 1,416,405 | 0.90 |
| Sep 24, 2026 | 7.92 | 8.18 | 7.74 | 7.97 | 7.97 | -1.60% | 1,161,130 | 0.74 |
| Sep 23, 2026 | 8.11 | 8.35 | 7.98 | 8.10 | 8.10 | -2.17% | 1,165,550 | 0.74 |
| Sep 22, 2026 | 7.81 | 8.30 | 7.67 | 8.28 | 8.28 | +5.34% | 2,283,549 | 1.46 |
| Sep 21, 2026 | 7.85 | 8.27 | 7.66 | 7.86 | 7.86 | +3.97% | 2,871,748 | 1.86 |
| Sep 18, 2026 | 6.94 | 7.69 | 6.85 | 7.56 | 7.56 | +11.83% | 11,923,710 | 8.64 |
| Sep 17, 2026 | 6.56 | 6.99 | 6.54 | 6.76 | 6.76 | +5.46% | 2,062,943 | 1.50 |
| Sep 16, 2026 | 7.13 | 7.19 | 6.19 | 6.41 | 6.41 | -11.59% | 3,421,227 | 2.52 |
| Sep 15, 2026 | 7.67 | 7.78 | 6.70 | 7.25 | 7.25 | -7.99% | 3,047,141 | 2.24 |
| Sep 14, 2026 | 7.60 | 7.95 | 7.50 | 7.88 | 7.88 | +3.01% | 1,367,652 | 1.01 |
| Sep 11, 2026 | 7.50 | 7.94 | 7.50 | 7.65 | 7.65 | +3.24% | 1,492,029 | 1.10 |
| Sep 10, 2026 | 7.30 | 7.74 | 7.22 | 7.41 | 7.41 | -1.33% | 1,434,298 | 1.04 |
| Sep 09, 2026 | 7.78 | 7.89 | 7.43 | 7.51 | 7.51 | -2.97% | 1,353,110 | 0.98 |
| Sep 08, 2026 | 7.31 | 7.88 | 7.23 | 7.74 | 7.74 | +6.03% | 2,530,400 | 1.86 |
| Sep 07, 2026 | 7.36 | 7.41 | 7.00 | 7.30 | 7.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.36 | 7.41 | 7.00 | 7.30 | 7.30 | -2.93% | 1,375,300 | 0.98 |
| Sep 03, 2026 | 7.13 | 7.73 | 7.13 | 7.52 | 7.52 | +6.36% | 2,036,376 | 1.44 |
