BTOG(BTOG)
BTOG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.85 | $1.87 | $1.68 | $1.71 | 80,468 |
| 5/21/2026 | $1.71 | $1.80 | $1.70 | $1.77 | 27,942 |
| 5/20/2026 | $1.63 | $1.78 | $1.63 | $1.70 | 46,836 |
| 5/19/2026 | $1.66 | $1.67 | $1.59 | $1.65 | 55,951 |
| 5/18/2026 | $1.77 | $1.77 | $1.60 | $1.65 | 85,500 |
| 5/15/2026 | $1.89 | $1.89 | $1.75 | $1.81 | 48,067 |
| 5/14/2026 | $1.74 | $1.93 | $1.66 | $1.88 | 258,746 |
| 5/13/2026 | $1.71 | $1.76 | $1.68 | $1.71 | 34,802 |
| 5/12/2026 | $1.79 | $1.79 | $1.64 | $1.73 | 89,040 |
| 5/11/2026 | $1.90 | $1.90 | $1.76 | $1.82 | 61,912 |
| 5/8/2026 | $2.06 | $2.06 | $1.82 | $1.92 | 130,800 |
| 5/7/2026 | $2.09 | $2.10 | $2.03 | $2.04 | 32,500 |
| 5/6/2026 | $2.14 | $2.20 | $2.04 | $2.12 | 52,246 |
| 5/5/2026 | $2.19 | $2.22 | $2.14 | $2.17 | 42,603 |
| 5/4/2026 | $2.17 | $2.29 | $2.13 | $2.23 | 78,428 |
| 5/1/2026 | $2.12 | $2.23 | $2.03 | $2.22 | 60,988 |
| 4/30/2026 | $2.04 | $2.17 | $1.98 | $2.16 | 52,200 |
| 4/29/2026 | $2.05 | $2.18 | $2.01 | $2.17 | 104,700 |
| 4/28/2026 | $1.96 | $2.10 | $1.96 | $2.10 | 103,535 |
| 4/27/2026 | $1.99 | $2.07 | $1.93 | $2.00 | 99,940 |
| 4/24/2026 | $1.97 | $2.07 | $1.89 | $2.01 | 125,414 |
| 4/23/2026 | $2.06 | $2.08 | $1.75 | $2.01 | 408,238 |
| 4/22/2026 | $2.12 | $2.30 | $2.07 | $2.13 | 309,300 |
| 4/21/2026 | $2.12 | $2.25 | $2.10 | $2.10 | 171,716 |
| 4/20/2026 | $2.22 | $2.33 | $2.14 | $2.15 | 336,300 |
| 4/17/2026 | $2.57 | $2.58 | $2.22 | $2.38 | 780,400 |
| 4/16/2026 | $3.87 | $5.35 | $2.23 | $2.60 | 30.22M |
| 4/15/2026 | $3.06 | $3.11 | $2.62 | $2.77 | 65,200 |
| 4/14/2026 | $2.98 | $3.10 | $2.84 | $3.06 | 49,945 |
| 4/13/2026 | $2.59 | $3.02 | $2.59 | $2.89 | 67,700 |
| 4/10/2026 | $2.52 | $2.59 | $2.42 | $2.53 | 68,600 |
| 4/9/2026 | $2.45 | $2.52 | $2.36 | $2.42 | 10,500 |
| 4/8/2026 | $2.49 | $2.58 | $2.33 | $2.39 | 24,903 |
| 4/7/2026 | $2.32 | $2.39 | $2.30 | $2.34 | 12,200 |
| 4/6/2026 | $2.34 | $2.59 | $2.32 | $2.36 | 23,388 |
| 4/2/2026 | $2.16 | $2.32 | $2.16 | $2.28 | 6,839 |
| 4/1/2026 | $2.25 | $2.39 | $2.21 | $2.24 | 13,341 |
| 3/31/2026 | $2.12 | $2.33 | $2.10 | $2.24 | 16,262 |
| 3/30/2026 | $2.27 | $2.28 | $2.11 | $2.12 | 13,940 |
| 3/27/2026 | $2.35 | $2.35 | $2.20 | $2.21 | 30,819 |
| 3/26/2026 | $2.45 | $2.60 | $2.32 | $2.40 | 35,419 |
| 3/25/2026 | $2.44 | $2.69 | $2.44 | $2.48 | 39,925 |
| 3/24/2026 | $2.55 | $2.60 | $2.34 | $2.42 | 15,717 |
| 3/23/2026 | $2.42 | $2.49 | $2.37 | $2.37 | 35,202 |
| 3/20/2026 | $2.45 | $2.45 | $2.35 | $2.37 | 11,500 |
| 3/19/2026 | $2.40 | $2.52 | $2.27 | $2.46 | 37,416 |
| 3/18/2026 | $2.65 | $2.67 | $2.46 | $2.46 | 24,700 |
| 3/17/2026 | $2.49 | $2.74 | $2.46 | $2.70 | 50,071 |
| 3/16/2026 | $2.62 | $2.65 | $2.47 | $2.50 | 65,700 |
| 3/13/2026 | $2.88 | $2.93 | $2.55 | $2.55 | 89,734 |
| 3/12/2026 | $2.69 | $2.78 | $2.59 | $2.68 | 30,016 |
| 3/11/2026 | $2.73 | $2.86 | $2.50 | $2.74 | 45,214 |
| 3/10/2026 | $2.99 | $3.00 | $2.39 | $2.71 | 73,096 |
| 3/9/2026 | $2.45 | $3.00 | $2.42 | $2.98 | 77,200 |
| 3/6/2026 | $2.45 | $2.81 | $2.37 | $2.53 | 77,333 |
| 3/5/2026 | $3.15 | $3.40 | $2.44 | $2.45 | 166,378 |
| 3/4/2026 | $2.53 | $3.20 | $2.40 | $3.12 | 473,900 |
| 3/3/2026 | $2.40 | $2.40 | $2.27 | $2.28 | 24,143 |
| 3/2/2026 | $2.37 | $2.64 | $2.14 | $2.48 | 39,566 |
| 2/27/2026 | $2.57 | $2.60 | $2.45 | $2.53 | 25,850 |
| 2/26/2026 | $2.69 | $2.69 | $2.58 | $2.66 | 11,417 |
| 2/25/2026 | $2.79 | $2.81 | $2.56 | $2.64 | 50,242 |
| 2/24/2026 | $2.52 | $2.68 | $2.46 | $2.54 | 19,495 |
| 2/23/2026 | $2.63 | $2.70 | $2.38 | $2.51 | 30,302 |