Bitgo Holdings, Inc. (BTGO)
NYSE: BTGO · Real-Time Price · USD
10.89
+0.18 (1.68%)
At close: Mar 9, 2026, 4:00 PM EDT
10.92
+0.03 (0.28%)
After-hours: Mar 9, 2026, 4:31 PM EDT
Bitgo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.55 | 10.75 | 10.36 | 10.70 | - | -0.09% | 232,095 |
| Mar 6, 2026 | 10.97 | 11.06 | 10.68 | 10.71 | 10.71 | -4.37% | 272,739 |
| Mar 5, 2026 | 11.25 | 11.36 | 10.64 | 11.20 | 11.20 | -0.36% | 479,386 |
| Mar 4, 2026 | 10.47 | 11.25 | 10.46 | 11.24 | 11.24 | 11.29% | 644,215 |
| Mar 3, 2026 | 10.06 | 10.24 | 9.75 | 10.10 | 10.10 | -2.60% | 243,798 |
| Mar 2, 2026 | 9.63 | 10.38 | 9.56 | 10.37 | 10.37 | 5.39% | 340,166 |
| Feb 27, 2026 | 10.31 | 10.38 | 9.63 | 9.84 | 9.84 | -6.29% | 348,256 |
| Feb 26, 2026 | 10.69 | 10.83 | 9.91 | 10.50 | 10.50 | -3.14% | 864,742 |
| Feb 25, 2026 | 9.75 | 10.94 | 9.75 | 10.84 | 10.84 | 12.92% | 725,664 |
| Feb 24, 2026 | 9.32 | 9.85 | 9.29 | 9.60 | 9.60 | 0.84% | 317,943 |
| Feb 23, 2026 | 10.40 | 10.45 | 9.29 | 9.52 | 9.52 | -9.42% | 616,112 |
| Feb 20, 2026 | 10.50 | 10.59 | 10.18 | 10.51 | 10.51 | -0.85% | 430,601 |
| Feb 19, 2026 | 10.42 | 10.60 | 10.14 | 10.60 | 10.60 | 3.31% | 310,287 |
| Feb 18, 2026 | 10.71 | 10.89 | 10.11 | 10.26 | 10.26 | -5.61% | 365,444 |
| Feb 17, 2026 | 10.66 | 10.90 | 9.52 | 10.87 | 10.87 | 1.02% | 843,060 |
| Feb 13, 2026 | 10.21 | 10.95 | 10.04 | 10.76 | 10.76 | 6.01% | 530,139 |
| Feb 12, 2026 | 10.34 | 10.51 | 9.66 | 10.15 | 10.15 | -2.96% | 554,648 |
| Feb 11, 2026 | 11.01 | 11.14 | 10.26 | 10.46 | 10.46 | -5.08% | 438,906 |
| Feb 10, 2026 | 11.41 | 11.86 | 10.90 | 11.02 | 11.02 | -4.42% | 395,356 |
| Feb 9, 2026 | 11.62 | 12.18 | 11.41 | 11.53 | 11.53 | -1.37% | 616,145 |
| Feb 6, 2026 | 10.55 | 12.26 | 10.55 | 11.69 | 11.69 | 13.28% | 764,164 |
| Feb 5, 2026 | 10.76 | 11.55 | 10.24 | 10.32 | 10.32 | -10.03% | 976,764 |
| Feb 4, 2026 | 11.64 | 11.90 | 11.04 | 11.47 | 11.47 | -1.38% | 627,697 |
| Feb 3, 2026 | 12.47 | 12.47 | 11.50 | 11.63 | 11.63 | -6.66% | 1,570,399 |
| Feb 2, 2026 | 13.10 | 13.44 | 12.18 | 12.46 | 12.46 | -7.70% | 1,351,486 |
| Jan 30, 2026 | 12.00 | 13.70 | 12.00 | 13.50 | 13.50 | 11.94% | 2,184,565 |
| Jan 29, 2026 | 12.98 | 13.06 | 11.82 | 12.06 | 12.06 | -7.66% | 2,504,401 |
| Jan 28, 2026 | 13.95 | 14.25 | 12.82 | 13.06 | 13.06 | -5.16% | 1,445,918 |
| Jan 27, 2026 | 13.32 | 15.30 | 13.00 | 13.77 | 13.77 | 3.38% | 3,208,956 |
| Jan 26, 2026 | 14.47 | 14.62 | 12.75 | 13.32 | 13.32 | -8.14% | 4,269,216 |
| Jan 23, 2026 | 18.35 | 18.50 | 14.49 | 14.50 | 14.50 | -21.58% | 7,354,270 |