BTGO(BTGO)
BTGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.20 | $8.33 | $7.82 | $8.12 | 972,848 |
| 5/19/2026 | $8.25 | $8.43 | $8.05 | $8.19 | 673,600 |
| 5/18/2026 | $9.07 | $9.07 | $8.00 | $8.33 | 1.72M |
| 5/15/2026 | $9.87 | $9.93 | $8.71 | $8.89 | 3.20M |
| 5/14/2026 | $10.70 | $10.86 | $9.68 | $9.86 | 1.81M |
| 5/13/2026 | $11.92 | $12.15 | $11.28 | $11.91 | 472,200 |
| 5/12/2026 | $12.68 | $12.68 | $11.54 | $11.89 | 401,000 |
| 5/11/2026 | $12.48 | $12.99 | $12.00 | $12.97 | 567,149 |
| 5/8/2026 | $11.32 | $12.59 | $11.04 | $12.57 | 676,500 |
| 5/7/2026 | $11.81 | $11.86 | $11.19 | $11.31 | 359,412 |
| 5/6/2026 | $11.76 | $11.88 | $11.32 | $11.88 | 577,400 |
| 5/5/2026 | $11.71 | $12.39 | $11.63 | $11.80 | 776,424 |
| 5/4/2026 | $10.69 | $11.75 | $10.69 | $11.50 | 759,200 |
| 5/1/2026 | $10.10 | $10.50 | $10.04 | $10.43 | 361,800 |
| 4/30/2026 | $9.94 | $10.19 | $9.80 | $10.09 | 206,842 |
| 4/29/2026 | $10.00 | $10.14 | $9.62 | $9.70 | 340,410 |
| 4/28/2026 | $10.23 | $10.28 | $9.86 | $10.00 | 378,900 |
| 4/27/2026 | $10.58 | $11.00 | $10.24 | $10.27 | 457,000 |
| 4/24/2026 | $11.20 | $11.39 | $10.59 | $10.69 | 465,064 |
| 4/23/2026 | $11.55 | $11.70 | $11.04 | $11.18 | 363,000 |
| 4/22/2026 | $11.50 | $11.98 | $11.40 | $11.69 | 600,900 |
| 4/21/2026 | $11.33 | $11.59 | $10.85 | $10.92 | 577,522 |
| 4/20/2026 | $10.98 | $11.50 | $10.82 | $11.32 | 588,135 |
| 4/17/2026 | $10.61 | $11.20 | $10.55 | $11.18 | 773,900 |
| 4/16/2026 | $10.51 | $10.63 | $10.01 | $10.31 | 489,400 |
| 4/15/2026 | $10.37 | $10.50 | $10.11 | $10.45 | 652,100 |
| 4/14/2026 | $9.90 | $10.70 | $9.89 | $10.27 | 808,606 |
| 4/13/2026 | $8.40 | $9.90 | $8.40 | $9.77 | 732,047 |
| 4/10/2026 | $8.46 | $8.73 | $8.37 | $8.54 | 270,800 |
| 4/9/2026 | $8.30 | $8.50 | $8.17 | $8.33 | 247,600 |
| 4/8/2026 | $8.72 | $8.96 | $8.36 | $8.46 | 299,993 |
| 4/7/2026 | $8.27 | $8.59 | $7.86 | $8.01 | 351,900 |
| 4/6/2026 | $8.46 | $8.87 | $8.35 | $8.41 | 394,396 |
| 4/2/2026 | $8.00 | $8.82 | $8.00 | $8.50 | 396,709 |
| 4/1/2026 | $8.50 | $9.01 | $8.36 | $8.39 | 503,830 |
| 3/31/2026 | $7.48 | $8.40 | $7.41 | $8.23 | 608,123 |
| 3/30/2026 | $8.01 | $8.01 | $7.25 | $7.49 | 897,506 |
| 3/27/2026 | $8.70 | $8.82 | $7.60 | $7.67 | 1.30M |
| 3/26/2026 | $9.76 | $9.80 | $9.02 | $9.10 | 883,900 |
| 3/25/2026 | $10.03 | $10.24 | $9.85 | $9.91 | 483,749 |
| 3/24/2026 | $9.85 | $10.19 | $9.70 | $9.70 | 518,891 |
| 3/23/2026 | $9.74 | $10.00 | $9.54 | $9.82 | 511,660 |
| 3/20/2026 | $9.84 | $9.89 | $9.41 | $9.66 | 1.57M |
| 3/19/2026 | $9.99 | $10.14 | $9.51 | $10.05 | 340,899 |
| 3/18/2026 | $10.61 | $10.61 | $9.97 | $10.08 | 533,600 |
| 3/17/2026 | $10.46 | $11.04 | $10.46 | $10.72 | 382,900 |
| 3/16/2026 | $10.82 | $10.84 | $10.44 | $10.51 | 493,700 |
| 3/13/2026 | $10.81 | $11.38 | $10.48 | $10.56 | 642,100 |
| 3/12/2026 | $11.30 | $11.38 | $10.59 | $10.70 | 947,600 |
| 3/11/2026 | $12.00 | $12.36 | $11.41 | $11.41 | 516,770 |
| 3/10/2026 | $11.05 | $12.24 | $10.70 | $12.02 | 804,700 |
| 3/9/2026 | $10.55 | $10.93 | $10.36 | $10.89 | 348,500 |
| 3/6/2026 | $10.97 | $11.06 | $10.68 | $10.71 | 274,400 |
| 3/5/2026 | $11.25 | $11.36 | $10.64 | $11.20 | 480,071 |
| 3/4/2026 | $10.47 | $11.25 | $10.46 | $11.24 | 648,900 |
| 3/3/2026 | $10.06 | $10.24 | $9.75 | $10.10 | 245,328 |
| 3/2/2026 | $9.63 | $10.38 | $9.56 | $10.37 | 341,602 |
| 2/27/2026 | $10.31 | $10.38 | $9.63 | $9.84 | 348,300 |
| 2/26/2026 | $10.69 | $10.83 | $9.91 | $10.50 | 864,742 |
| 2/25/2026 | $9.75 | $10.94 | $9.75 | $10.84 | 725,700 |
| 2/24/2026 | $9.32 | $9.85 | $9.29 | $9.60 | 317,943 |
| 2/23/2026 | $10.40 | $10.45 | $9.29 | $9.52 | 616,112 |
| 2/20/2026 | $10.50 | $10.59 | $10.18 | $10.51 | 430,601 |
| 2/19/2026 | $10.42 | $10.60 | $10.14 | $10.60 | 310,300 |