Dark

BTGO
BitGo Holdings, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:58 PM EDT

7.37USD0.000%(0.00)1,098,338

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:07:30 AM EDT

7.60USD+3.121%(+0.23)2,371

After-hours

Oct 2, 2026 4:39:30 PM EDT

7.38USD+0.136%(+0.01)1,286

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	7.6000	7.9000	7.18990	7.3800	+0.272%	1,099,585	0.000%
2026-10-01	7.3700	7.5700	7.21000	7.3600	-0.541%	767,575	+0.272%
2026-09-30	7.4100	7.7100	7.11000	7.4000	+1.788%	986,436	-0.270%
2026-09-29	7.4600	7.4600	7.15000	7.2700	+0.138%	813,542	+1.513%
2026-09-28	7.2950	7.4900	7.10000	7.2600	-2.941%	1,021,452	+1.653%
2026-09-25	8.2000	8.2000	7.31010	7.4800	-6.148%	1,416,406	-1.337%
2026-09-24	7.9200	8.1800	7.74000	7.9700	-1.605%	1,161,131	-7.403%
2026-09-23	8.1100	8.3500	7.98000	8.1000	-2.174%	1,165,551	-8.889%
2026-09-22	7.8100	8.3000	7.67000	8.2800	+5.344%	2,283,550	-10.870%
2026-09-21	7.8500	8.2700	7.66000	7.8600	+3.968%	2,871,748	-6.107%
2026-09-18	6.9400	7.6900	6.85280	7.5600	+11.834%	11,923,714	-2.381%
2026-09-17	6.5600	6.9900	6.54000	6.7600	+5.460%	2,066,744	+9.172%
2026-09-16	7.1300	7.1900	6.19000	6.4100	-11.586%	3,421,228	+15.133%
2026-09-15	7.6700	7.7800	6.70000	7.2500	-7.995%	3,047,141	+1.793%
2026-09-14	7.6000	7.9500	7.50000	7.8800	+3.007%	1,367,653	-6.345%
2026-09-11	7.5000	7.9400	7.50000	7.6500	+3.239%	1,492,030	-3.529%
2026-09-10	7.3000	7.7400	7.22200	7.4100	-1.332%	1,434,299	-0.405%
2026-09-09	7.7800	7.8900	7.43000	7.5100	-2.972%	1,353,111	-1.731%
2026-09-08	7.3100	7.8800	7.23070	7.7400	+6.027%	2,530,400	-4.651%
2026-09-04	7.3600	7.4114	7.00000	7.3000	-2.926%	1,375,300	+1.096%
2026-09-03	7.1300	7.7250	7.13000	7.5200	+6.365%	2,048,411	-1.862%
2026-09-02	6.9100	7.1100	6.78000	7.0700	+2.020%	1,362,740	+4.385%
2026-09-01	6.9400	7.1500	6.85500	6.9300	-2.669%	1,469,592	+6.494%
2026-08-31	6.8700	7.2000	6.60000	7.1200	+3.790%	1,417,300	+3.652%
2026-08-28	7.2600	7.3550	6.79500	6.8600	-4.190%	1,945,905	+7.580%
2026-08-27	7.1400	7.4149	6.95000	7.1600	+1.994%	1,331,787	+3.073%
2026-08-26	7.0600	7.0800	6.85000	7.0200	-1.127%	989,439	+5.128%
2026-08-25	6.7500	7.2700	6.73000	7.1000	+4.412%	1,548,284	+3.944%
2026-08-24	6.8500	7.0900	6.41000	6.8000	-0.585%	2,476,275	+8.529%
2026-08-21	6.9500	7.2050	6.66000	6.8400	+3.636%	2,554,232	+7.895%
2026-08-20	6.6050	6.6700	6.38000	6.6000	+5.600%	2,234,975	+11.818%
2026-08-19	5.4700	6.5490	5.43000	6.2500	+15.955%	3,586,274	+18.080%
2026-08-18	5.4000	5.5800	5.31000	5.3900	-2.883%	1,789,286	+36.920%
2026-08-17	5.7400	5.9100	5.46000	5.5500	-3.646%	1,836,826	+32.973%
2026-08-14	5.4700	5.7600	5.39000	5.7600	+4.159%	1,602,196	+28.125%
2026-08-13	4.6700	5.6000	4.65160	5.5300	+10.822%	3,430,769	+33.454%
2026-08-12	5.0600	5.1000	4.78500	4.9900	+0.605%	1,768,643	+47.896%
2026-08-11	5.0600	5.1250	4.95000	4.9600	-1.392%	874,681	+48.790%
2026-08-10	5.0300	5.0800	4.89000	5.0300	-0.593%	1,503,015	+46.720%
2026-08-07	5.0400	5.1000	4.90000	5.0600	+1.403%	1,802,116	+45.850%
2026-08-06	4.9200	5.1100	4.85890	4.9900	-0.200%	567,096	+47.896%
2026-08-05	4.9500	5.0837	4.88650	5.0000	+0.402%	917,267	+47.600%
2026-08-04	5.0500	5.2499	4.90000	4.9800	-1.581%	1,857,197	+48.193%
2026-08-03	4.8700	5.1700	4.85000	5.0600	+4.115%	784,602	+45.850%
2026-07-31	5.0700	5.0700	4.71960	4.8600	-3.762%	682,905	+51.852%
2026-07-30	4.7200	5.0500	4.72000	5.0500	+7.676%	715,362	+46.139%
2026-07-29	4.9300	5.0000	4.68000	4.6900	-5.634%	805,852	+57.356%
2026-07-28	5.0300	5.0500	4.78000	4.9700	-3.682%	904,926	+48.491%
2026-07-27	4.9000	5.1699	4.89010	5.1600	+7.054%	695,643	+43.023%
2026-07-24	5.0600	5.0901	4.78000	4.8200	-4.743%	1,108,044	+53.112%
2026-07-23	5.2700	5.3010	5.02000	5.0600	-5.773%	800,524	+45.850%
2026-07-22	5.4800	5.6800	5.30000	5.3700	-4.956%	715,069	+37.430%
2026-07-21	5.0900	5.6500	5.07000	5.6500	+11.660%	1,369,682	+30.619%
2026-07-20	4.8200	5.1600	4.74000	5.0600	+6.526%	980,916	+45.850%
2026-07-17	4.7900	4.9400	4.70500	4.7500	-2.664%	1,036,307	+55.368%
2026-07-16	5.0600	5.0800	4.85500	4.8800	-5.426%	1,086,774	+51.230%
2026-07-15	5.2100	5.4200	5.01000	5.1600	-0.386%	687,888	+43.023%
2026-07-14	5.0500	5.2100	4.97000	5.1800	+1.768%	1,021,450	+42.471%
2026-07-13	5.1000	5.2400	5.01000	5.0900	-0.780%	706,460	+44.990%
2026-07-10	5.2800	5.4650	5.07000	5.1300	-2.099%	895,309	+43.860%
2026-07-09	5.0300	5.2600	4.98000	5.2400	+5.010%	631,614	+40.840%
2026-07-08	4.9600	5.0400	4.78000	4.9900	-1.578%	759,740	+47.896%
2026-07-07	5.1700	5.2400	4.96000	5.0700	-3.795%	779,427	+45.562%
2026-07-06	5.0600	5.4500	4.97000	5.2700	+3.131%	751,152	+40.038%
2026-07-02	5.2400	5.7500	5.06000	5.1100	-0.390%	1,050,628	+44.423%
2026-07-01	5.1200	5.4300	5.10000	5.1300	-0.965%	964,963	+43.860%
2026-06-30	5.1300	5.2600	5.01000	5.1800	-1.894%	819,564	+42.471%
2026-06-29	5.1300	5.3600	4.94000	5.2800	+3.125%	991,846	+39.773%
2026-06-26	4.7000	5.1800	4.70000	5.1200	+6.667%	1,210,455	+44.141%
2026-06-25	5.2200	5.2400	4.79500	4.8000	-4.762%	1,781,355	+53.750%
2026-06-24	5.4000	5.4200	5.03000	5.0400	-6.320%	1,575,645	+46.429%
2026-06-23	5.7000	5.9612	5.31000	5.3800	-10.184%	1,652,371	+37.175%
2026-06-22	6.0600	6.5950	5.86000	5.9900	+0.335%	1,782,237	+23.205%
2026-06-18	6.1100	6.2500	5.72900	5.9700	+1.015%	2,277,606	+23.618%
2026-06-17	5.9500	6.5500	5.88000	5.9100	+8.640%	3,418,026	+24.873%
2026-06-16	5.5800	5.8000	5.38000	5.4400	-2.683%	1,033,992	+35.662%
2026-06-15	5.1600	5.8000	5.15000	5.5900	+12.249%	1,744,373	+32.021%
2026-06-12	5.4800	5.4800	4.87000	4.9800	-8.456%	2,241,532	+48.193%
2026-06-11	5.1600	5.5700	5.01000	5.4400	+6.250%	1,831,620	+35.662%
2026-06-10	5.2700	5.6000	5.09500	5.1200	-3.578%	1,036,140	+44.141%
2026-06-09	5.5000	5.8900	5.19000	5.3100	-3.102%	1,704,525	+38.983%
2026-06-08	5.0400	5.6500	4.84000	5.4800	+16.348%	2,436,179	+34.672%
2026-06-05	5.3400	5.3500	4.66500	4.7100	-14.674%	3,041,785	+56.688%
2026-06-04	5.5300	5.7400	5.35000	5.5200	-1.604%	1,450,449	+33.696%
2026-06-03	5.8000	5.8000	5.51000	5.6100	-3.774%	1,353,534	+31.551%
2026-06-02	5.8700	6.0700	5.77000	5.8300	-2.995%	1,402,190	+26.587%
2026-06-01	5.9200	6.2870	5.81000	6.0100	0.000%	1,433,675	+22.795%
2026-05-29	6.0500	6.3200	5.80000	6.0100	-0.661%	2,383,808	+22.795%
2026-05-28	6.0250	6.2300	5.62000	6.0500	-2.419%	2,920,567	+21.983%
2026-05-27	6.0900	6.2400	5.42010	6.2000	+3.853%	5,267,290	+19.032%
2026-05-26	7.5400	7.6000	5.90000	5.9700	-13.853%	6,823,861	+23.618%
2026-05-22	7.8200	7.8300	6.86000	6.9300	-10.696%	3,448,994	+6.494%
2026-05-21	7.9900	8.0000	7.52000	7.7600	-4.433%	1,937,547	-4.897%
2026-05-20	8.2000	8.3306	7.82000	8.1200	-0.855%	975,139	-9.113%
2026-05-19	8.2500	8.4300	8.05005	8.1900	-1.681%	673,580	-9.890%
2026-05-18	9.0700	9.0700	8.00000	8.3300	-6.299%	1,724,777	-11.405%
2026-05-15	9.8700	9.9300	8.71000	8.8900	-9.838%	3,201,668	-16.985%
2026-05-14	10.7000	10.8550	9.68000	9.8600	-17.212%	1,806,647	-25.152%
2026-05-13	11.9200	12.1500	11.28000	11.9100	+0.168%	472,175	-38.035%
2026-05-12	12.6800	12.6800	11.54000	11.8900	-8.327%	400,972	-37.931%
2026-05-11	12.4800	12.9900	12.00010	12.9700	+3.182%	567,149	-43.099%
2026-05-08	11.3200	12.5900	11.04000	12.5700	+11.141%	676,494	-41.289%
2026-05-07	11.8100	11.8600	11.19000	11.3100	-4.718%	359,413	-34.748%
2026-05-06	11.7600	11.8800	11.32000	11.8700	+0.593%	577,384	-37.826%
2026-05-05	11.7100	12.3900	11.63000	11.8000	+2.609%	776,425	-37.458%
2026-05-04	10.6900	11.7500	10.69000	11.5000	+10.259%	759,107	-35.826%
2026-05-01	10.1000	10.5000	10.03620	10.4300	+3.370%	361,774	-29.243%
2026-04-30	9.9400	10.1900	9.80140	10.0900	+4.021%	206,843	-26.858%
2026-04-29	10.0000	10.1400	9.61500	9.7000	-3.000%	340,321	-23.918%
2026-04-28	10.2300	10.2800	9.85500	10.0000	-2.629%	378,876	-26.200%
2026-04-27	10.5800	11.0000	10.24000	10.2700	-3.929%	456,953	-28.140%
2026-04-24	11.2000	11.3900	10.59000	10.6900	-4.383%	465,065	-30.964%
2026-04-23	11.5500	11.7000	11.04000	11.1800	-4.363%	362,985	-33.989%
2026-04-22	11.5000	11.9800	11.40000	11.6900	+7.051%	600,850	-36.869%
2026-04-21	11.3300	11.5900	10.85000	10.9200	-3.534%	577,422	-32.418%
2026-04-20	10.9800	11.5000	10.82000	11.3200	+1.252%	587,997	-34.806%
2026-04-17	10.6100	11.2000	10.55000	11.1800	+8.438%	773,881	-33.989%
2026-04-16	10.5100	10.6299	10.01200	10.3100	-1.340%	489,367	-28.419%
2026-04-15	10.3700	10.5000	10.11000	10.4500	+1.753%	652,072	-29.378%
2026-04-14	9.9000	10.7000	9.89000	10.2700	+5.118%	808,606	-28.140%
2026-04-13	8.4000	9.9000	8.40000	9.7700	+14.403%	732,048	-24.463%
2026-04-10	8.4600	8.7300	8.37000	8.5400	+2.521%	270,763	-13.583%
2026-04-09	8.3000	8.5000	8.17000	8.3300	-1.537%	247,576	-11.405%
2026-04-08	8.7200	8.9552	8.36000	8.4600	+5.618%	299,994	-12.766%
2026-04-07	8.2700	8.5949	7.86000	8.0100	-4.756%	351,896	-7.865%
2026-04-06	8.4600	8.8700	8.35000	8.4100	-1.059%	394,397	-12.247%
2026-04-02	8.0000	8.8200	8.00000	8.5000	+1.311%	396,709	-13.176%
2026-04-01	8.5000	9.0100	8.36000	8.3900	+1.944%	503,830	-12.038%
2026-03-31	7.4800	8.4000	7.41000	8.2300	+9.880%	608,124	-10.328%
2026-03-30	8.0100	8.0100	7.25000	7.4900	-2.347%	897,506	-1.469%
2026-03-27	8.7000	8.8150	7.60010	7.6700	-15.714%	1,297,179	-3.781%
2026-03-26	9.7600	9.8000	9.02000	9.1000	-8.174%	883,851	-18.901%
2026-03-25	10.0250	10.2400	9.85000	9.9100	+2.165%	483,749	-25.530%
2026-03-24	9.8500	10.1900	9.70000	9.7000	-1.222%	518,891	-23.918%
2026-03-23	9.7400	10.0000	9.54000	9.8200	+1.656%	511,660	-24.847%
2026-03-20	9.8400	9.8900	9.41000	9.6600	-3.881%	1,568,222	-23.602%
2026-03-19	9.9900	10.1400	9.51000	10.0500	-0.298%	340,899	-26.567%
2026-03-18	10.6100	10.6100	9.97000	10.0800	-5.970%	533,576	-26.786%
2026-03-17	10.4600	11.0400	10.46000	10.7200	+1.998%	382,859	-31.157%
2026-03-16	10.8200	10.8400	10.44000	10.5100	-0.473%	493,676	-29.781%
2026-03-13	10.8100	11.3800	10.48000	10.5600	-1.308%	642,075	-30.114%
2026-03-12	11.3000	11.3782	10.59000	10.7000	-6.223%	947,571	-31.028%
2026-03-11	12.0000	12.3600	11.41000	11.4100	-5.075%	516,771	-35.320%
2026-03-10	11.0500	12.2400	10.70010	12.0200	+10.376%	804,690	-38.602%
2026-03-09	10.5500	10.9300	10.35500	10.8900	+1.681%	348,451	-32.231%
2026-03-06	10.9700	11.0636	10.68000	10.7100	-4.375%	274,386	-31.092%
2026-03-05	11.2500	11.3600	10.64000	11.2000	-0.356%	480,072	-34.107%
2026-03-04	10.4660	11.2500	10.46000	11.2400	+11.287%	648,862	-34.342%
2026-03-03	10.0600	10.2400	9.75000	10.1000	-2.604%	245,328	-26.931%
2026-03-02	9.6300	10.3758	9.56000	10.3700	+5.386%	341,603	-28.833%
2026-02-27	10.3050	10.3800	9.62500	9.8400	-6.286%	348,256	-25.000%
2026-02-26	10.6900	10.8300	9.91000	10.5000	-3.137%	860,770	-29.714%
2026-02-25	9.7500	10.9400	9.75000	10.8400	+12.917%	725,664	-31.919%
2026-02-24	9.3200	9.8500	9.29000	9.6000	+0.840%	317,943	-23.125%
2026-02-23	10.4000	10.4500	9.29000	9.5200	-9.420%	616,113	-22.479%
2026-02-20	10.5000	10.5900	10.18000	10.5100	-0.849%	430,601	-29.781%
2026-02-19	10.4200	10.6000	10.14000	10.6000	+3.314%	310,287	-30.377%
2026-02-18	10.7100	10.8900	10.10500	10.2600	-5.612%	365,444	-28.070%
2026-02-17	10.6550	10.9000	9.52000	10.8700	+1.022%	843,060	-32.107%
2026-02-13	10.2100	10.9500	10.04000	10.7600	+6.010%	530,139	-31.413%
2026-02-12	10.3400	10.5141	9.66000	10.1500	-2.964%	554,648	-27.291%
2026-02-11	11.0100	11.1400	10.26000	10.4600	-5.082%	438,906	-29.446%
2026-02-10	11.4100	11.8600	10.90000	11.0200	-4.423%	395,356	-33.031%
2026-02-09	11.6200	12.1799	11.41000	11.5300	-1.369%	616,145	-35.993%
2026-02-06	10.5500	12.2600	10.55000	11.6900	+13.275%	764,164	-36.869%
2026-02-05	10.7600	11.5500	10.24000	10.3200	-10.026%	976,764	-28.488%
2026-02-04	11.6400	11.9000	11.04420	11.4700	-1.376%	627,697	-35.658%
2026-02-03	12.4700	12.4700	11.50000	11.6300	-6.661%	1,570,299	-36.543%
2026-02-02	13.1000	13.4400	12.17500	12.4600	-7.704%	1,351,486	-40.770%
2026-01-30	12.0000	13.7000	12.00000	13.5000	+11.940%	2,184,565	-45.333%
2026-01-29	12.9800	13.0600	11.82000	12.0600	-7.657%	2,504,401	-38.806%
2026-01-28	13.9500	14.2500	12.82000	13.0600	-5.156%	1,445,918	-43.492%
2026-01-27	13.3150	15.2998	13.00000	13.7700	+3.378%	3,208,956	-46.405%
2026-01-26	14.4700	14.6200	12.75000	13.3200	-8.138%	4,244,233	-44.595%
2026-01-23	18.3500	18.5000	14.49000	14.5000	-21.579%	7,354,270	-49.103%
2026-01-22	22.4300	24.5000	18.38000	18.4900	0.000%	16,835,860	-60.087%

.dark-mode .dfTxzL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfTxzL{ color: #333333; background-color: white; border: 2px solid #333333; }BTGOBitGo Holdings, Inc.stock NYSE

BTGO
BitGo Holdings, Inc.
stock NYSE