BitGo Holdings, Inc. Class A BTGO
NYSE · United States · Technology Services
$7.40-0.01 (-0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.28 | -1.69% | $7.37 | $7.56 | $7.21 | 350.42K |
| 2026-09-30 | $7.40 | +1.79% | $7.41 | $7.71 | $7.11 | 986.20K |
| 2026-09-29 | $7.27 | +0.14% | $7.46 | $7.46 | $7.15 | 812.00K |
| 2026-09-28 | $7.26 | -2.94% | $7.30 | $7.49 | $7.10 | 1.02M |
| 2026-09-25 | $7.48 | -6.15% | $8.20 | $8.20 | $7.31 | 1.41M |
| 2026-09-24 | $7.97 | -1.60% | $7.92 | $8.18 | $7.74 | 1.16M |
| 2026-09-23 | $8.10 | -2.17% | $8.11 | $8.35 | $7.98 | 1.16M |
| 2026-09-22 | $8.28 | +5.34% | $7.81 | $8.30 | $7.67 | 2.28M |
| 2026-09-21 | $7.86 | +3.97% | $7.85 | $8.27 | $7.66 | 2.87M |
| 2026-09-18 | $7.56 | +11.83% | $6.94 | $7.69 | $6.85 | 11.92M |
| 2026-09-17 | $6.76 | +5.46% | $6.56 | $6.99 | $6.54 | 2.06M |
| 2026-09-16 | $6.41 | -11.59% | $7.13 | $7.19 | $6.19 | 3.42M |
| 2026-09-15 | $7.25 | -7.99% | $7.67 | $7.78 | $6.70 | 3.05M |
| 2026-09-14 | $7.88 | +3.01% | $7.60 | $7.95 | $7.50 | 1.37M |
| 2026-09-11 | $7.65 | +3.24% | $7.50 | $7.94 | $7.50 | 1.49M |
| 2026-09-10 | $7.41 | -1.33% | $7.30 | $7.74 | $7.22 | 1.43M |
| 2026-09-09 | $7.51 | -2.97% | $7.78 | $7.89 | $7.43 | 1.35M |
| 2026-09-08 | $7.74 | +6.03% | $7.31 | $7.88 | $7.23 | 2.53M |
| 2026-09-04 | $7.30 | -2.93% | $7.36 | $7.41 | $7.00 | 1.37M |
| 2026-09-03 | $7.52 | +6.36% | $7.13 | $7.72 | $7.13 | 2.05M |
| 2026-09-02 | $7.07 | +2.02% | $6.91 | $7.11 | $6.78 | 1.36M |
| 2026-09-01 | $6.93 | -2.67% | $6.94 | $7.15 | $6.86 | 1.47M |
| 2026-08-31 | $7.12 | +3.79% | $6.87 | $7.20 | $6.60 | 1.42M |
| 2026-08-28 | $6.86 | -4.19% | $7.26 | $7.36 | $6.80 | 1.94M |
| 2026-08-27 | $7.16 | +1.99% | $7.14 | $7.41 | $6.95 | 1.33M |
| 2026-08-26 | $7.02 | -1.13% | $7.06 | $7.08 | $6.85 | 983.20K |
| 2026-08-25 | $7.10 | +4.41% | $6.75 | $7.27 | $6.73 | 1.55M |
| 2026-08-24 | $6.80 | -0.58% | $6.85 | $7.09 | $6.41 | 2.47M |
| 2026-08-21 | $6.84 | +3.64% | $6.95 | $7.20 | $6.66 | 2.55M |
| 2026-08-20 | $6.60 | +5.60% | $6.61 | $6.67 | $6.38 | 2.24M |
| 2026-08-19 | $6.25 | +15.96% | $5.47 | $6.55 | $5.43 | 3.59M |
| 2026-08-18 | $5.39 | -2.88% | $5.40 | $5.58 | $5.31 | 1.79M |
| 2026-08-17 | $5.55 | -3.65% | $5.74 | $5.91 | $5.46 | 1.84M |
| 2026-08-14 | $5.76 | +4.16% | $5.47 | $5.76 | $5.39 | 1.60M |
| 2026-08-13 | $5.53 | +10.82% | $4.67 | $5.60 | $4.65 | 3.43M |
| 2026-08-12 | $4.99 | +0.60% | $5.06 | $5.10 | $4.78 | 1.77M |
| 2026-08-11 | $4.96 | -1.39% | $5.06 | $5.13 | $4.95 | 874.70K |
| 2026-08-10 | $5.03 | -0.59% | $5.03 | $5.08 | $4.89 | 1.50M |
| 2026-08-07 | $5.06 | +1.40% | $5.04 | $5.10 | $4.90 | 1.80M |
| 2026-08-06 | $4.99 | -0.20% | $4.92 | $5.11 | $4.86 | 567.10K |
| 2026-08-05 | $5.00 | +0.40% | $4.95 | $5.08 | $4.89 | 917.30K |
| 2026-08-04 | $4.98 | -1.58% | $5.05 | $5.25 | $4.90 | 1.86M |
| 2026-08-03 | $5.06 | +4.12% | $4.87 | $5.17 | $4.85 | 784.60K |
| 2026-07-31 | $4.86 | -3.76% | $5.07 | $5.07 | $4.72 | 682.50K |
| 2026-07-30 | $5.05 | +7.68% | $4.72 | $5.05 | $4.72 | 715.00K |
| 2026-07-29 | $4.69 | -5.63% | $4.93 | $5.00 | $4.68 | 803.70K |
| 2026-07-28 | $4.97 | -3.68% | $5.03 | $5.05 | $4.78 | 903.90K |
| 2026-07-27 | $5.16 | +7.05% | $4.90 | $5.17 | $4.89 | 694.00K |
| 2026-07-24 | $4.82 | -4.74% | $5.06 | $5.09 | $4.78 | 1.11M |
| 2026-07-23 | $5.06 | -5.77% | $5.27 | $5.30 | $5.02 | 800.30K |
| 2026-07-22 | $5.37 | -4.96% | $5.48 | $5.68 | $5.30 | 715.10K |
| 2026-07-21 | $5.65 | +11.66% | $5.09 | $5.65 | $5.07 | 1.37M |
| 2026-07-20 | $5.06 | +6.53% | $4.82 | $5.16 | $4.74 | 980.90K |
| 2026-07-17 | $4.75 | -2.66% | $4.79 | $4.94 | $4.70 | 1.04M |
| 2026-07-16 | $4.88 | -5.43% | $5.06 | $5.08 | $4.86 | 1.09M |
| 2026-07-15 | $5.16 | -0.39% | $5.21 | $5.42 | $5.01 | 687.90K |
| 2026-07-14 | $5.18 | +1.77% | $5.05 | $5.21 | $4.97 | 1.02M |
| 2026-07-13 | $5.09 | -0.78% | $5.10 | $5.24 | $5.01 | 706.30K |
| 2026-07-10 | $5.13 | -2.10% | $5.28 | $5.47 | $5.07 | 895.00K |
| 2026-07-09 | $5.24 | +5.01% | $5.03 | $5.26 | $4.98 | 631.30K |
| 2026-07-08 | $4.99 | -1.58% | $4.96 | $5.04 | $4.78 | 759.70K |
| 2026-07-07 | $5.07 | -3.80% | $5.17 | $5.24 | $4.96 | 779.40K |
| 2026-07-06 | $5.27 | +3.13% | $5.06 | $5.45 | $4.97 | 751.20K |
| 2026-07-02 | $5.11 | -0.39% | $5.24 | $5.75 | $5.06 | 1.05M |
| 2026-07-01 | $5.13 | -0.97% | $5.12 | $5.43 | $5.10 | 965.00K |
| 2026-06-30 | $5.18 | -1.89% | $5.13 | $5.26 | $5.01 | 819.60K |
| 2026-06-29 | $5.28 | +3.13% | $5.13 | $5.36 | $4.94 | 991.80K |
| 2026-06-26 | $5.12 | +6.67% | $4.70 | $5.18 | $4.70 | 1.21M |
| 2026-06-25 | $4.80 | -4.76% | $5.22 | $5.24 | $4.80 | 1.78M |
| 2026-06-24 | $5.04 | -6.32% | $5.40 | $5.42 | $5.03 | 1.58M |
| 2026-06-23 | $5.38 | -10.18% | $5.70 | $5.96 | $5.31 | 1.65M |
| 2026-06-22 | $5.99 | +0.34% | $6.06 | $6.59 | $5.86 | 1.78M |
| 2026-06-18 | $5.97 | +1.02% | $6.11 | $6.25 | $5.73 | 2.28M |
| 2026-06-17 | $5.91 | +8.64% | $5.95 | $6.55 | $5.88 | 3.42M |
| 2026-06-16 | $5.44 | -2.68% | $5.58 | $5.80 | $5.38 | 1.03M |
| 2026-06-15 | $5.59 | +12.25% | $5.16 | $5.80 | $5.15 | 1.74M |
| 2026-06-12 | $4.98 | -8.46% | $5.48 | $5.48 | $4.87 | 2.24M |
| 2026-06-11 | $5.44 | +6.25% | $5.16 | $5.57 | $5.01 | 1.83M |
| 2026-06-10 | $5.12 | -3.58% | $5.27 | $5.60 | $5.09 | 1.04M |
| 2026-06-09 | $5.31 | -3.10% | $5.50 | $5.89 | $5.19 | 1.70M |
| 2026-06-08 | $5.48 | +16.35% | $5.04 | $5.65 | $4.84 | 2.44M |
| 2026-06-05 | $4.71 | -14.67% | $5.34 | $5.35 | $4.66 | 3.04M |
| 2026-06-04 | $5.52 | -1.60% | $5.53 | $5.74 | $5.35 | 1.45M |
| 2026-06-03 | $5.61 | -3.77% | $5.80 | $5.80 | $5.51 | 1.35M |
| 2026-06-02 | $5.83 | -3.00% | $5.87 | $6.07 | $5.77 | 1.40M |
| 2026-06-01 | $6.01 | 0.00% | $5.92 | $6.29 | $5.81 | 1.43M |
| 2026-05-29 | $6.01 | -0.66% | $6.05 | $6.32 | $5.80 | 2.38M |
| 2026-05-28 | $6.05 | -2.42% | $6.03 | $6.23 | $5.62 | 2.91M |
| 2026-05-27 | $6.20 | +3.85% | $6.09 | $6.24 | $5.42 | 5.26M |
| 2026-05-26 | $5.97 | -13.85% | $7.54 | $7.60 | $5.90 | 6.82M |