MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTGO — BitGo Holdings, Inc.
NYSEBitGo Holdings, Inc.
$7.38
+0.02(+0.27%)
- O
- 7.60
- H
- 7.90
- L
- 7.19
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.38
Period Return-59%
Period High$24.50
Period Low$4.65
Avg Daily Volume1.42M
Total Trading Days177
BTGO — Historical OHLCV Price & Volume Table
Jan 21, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.60 | $7.90 | $7.19 | $7.38 | +$0.02 | +0.27% | 1,097,803 | $7.42 | $7.19 $7.90 |
| Oct 1, 2026 | $7.37 | $7.57 | $7.21 | $7.36 | $-0.04 | -0.54% | 767,575 | $7.35 | $7.21 $7.57 |
| Sep 30, 2026 | $7.41 | $7.71 | $7.11 | $7.40 | +$0.13 | +1.79% | 986,436 | $7.39 | $7.11 $7.71 |
| Sep 29, 2026 | $7.46 | $7.46 | $7.15 | $7.27 | +$0.01 | +0.14% | 813,542 | $7.29 | $7.15 $7.46 |
| Sep 28, 2026 | $7.30 | $7.49 | $7.10 | $7.26 | $-0.22 | -2.94% | 1,021,452 | $7.29 | $7.10 $7.49 |
| Sep 25, 2026 | $8.20 | $8.20 | $7.31 | $7.48 | $-0.49 | -6.15% | 1,416,406 | $7.51 | $7.31 $8.20 |
| Sep 24, 2026 | $7.92 | $8.18 | $7.74 | $7.97 | $-0.13 | -1.60% | 1,161,131 | $7.91 | $7.74 $8.18 |
| Sep 23, 2026 | $8.11 | $8.35 | $7.98 | $8.10 | $-0.18 | -2.17% | 1,165,551 | $8.10 | $7.98 $8.35 |
| Sep 22, 2026 | $7.81 | $8.30 | $7.67 | $8.28 | +$0.42 | +5.34% | 2,283,550 | $8.13 | $7.67 $8.30 |
| Sep 21, 2026 | $7.85 | $8.27 | $7.66 | $7.86 | +$0.30 | +3.97% | 2,871,748 | $7.86 | $7.66 $8.27 |
| Sep 18, 2026 | $6.94 | $7.69 | $6.85 | $7.56 | +$0.80 | +11.83% | 11,923,714 | $7.51 | $6.85 $7.69 |
| Sep 17, 2026 | $6.56 | $6.99 | $6.54 | $6.76 | +$0.35 | +5.46% | 2,066,744 | $6.77 | $6.54 $6.99 |
| Sep 16, 2026 | $7.13 | $7.19 | $6.19 | $6.41 | $-0.84 | -11.59% | 3,421,228 | $6.49 | $6.19 $7.19 |
| Sep 15, 2026 | $7.67 | $7.78 | $6.70 | $7.25 | $-0.63 | -7.99% | 3,025,716 | $7.28 | $6.70 $7.78 |
| Sep 14, 2026 | $7.60 | $7.95 | $7.50 | $7.88 | +$0.23 | +3.01% | 1,362,019 | $7.78 | $7.50 $7.95 |
| Sep 11, 2026 | $7.50 | $7.94 | $7.50 | $7.65 | +$0.24 | +3.24% | 1,492,030 | $7.70 | $7.50 $7.94 |
| Sep 10, 2026 | $7.30 | $7.74 | $7.22 | $7.41 | $-0.10 | -1.33% | 1,434,299 | $7.50 | $7.22 $7.74 |
| Sep 9, 2026 | $7.78 | $7.89 | $7.43 | $7.51 | $-0.23 | -2.97% | 1,353,111 | $7.60 | $7.43 $7.89 |
| Sep 8, 2026 | $7.31 | $7.88 | $7.23 | $7.74 | +$0.44 | +6.03% | 2,530,400 | $7.67 | $7.23 $7.88 |
| Sep 4, 2026 | $7.36 | $7.41 | $7.00 | $7.30 | $-0.22 | -2.93% | 1,375,300 | $7.21 | $7.00 $7.41 |
| Sep 3, 2026 | $7.13 | $7.73 | $7.13 | $7.52 | +$0.45 | +6.36% | 2,048,411 | $7.54 | $7.13 $7.73 |
| Sep 2, 2026 | $6.91 | $7.11 | $6.78 | $7.07 | +$0.14 | +2.02% | 1,356,104 | $6.97 | $6.78 $7.11 |
| Sep 1, 2026 | $6.94 | $7.15 | $6.86 | $6.93 | $-0.19 | -2.67% | 1,469,592 | $6.96 | $6.86 $7.15 |
| Aug 31, 2026 | $6.87 | $7.20 | $6.60 | $7.12 | +$0.26 | +3.79% | 1,417,300 | $6.96 | $6.60 $7.20 |
| Aug 28, 2026 | $7.26 | $7.36 | $6.80 | $6.86 | $-0.30 | -4.19% | 1,945,905 | $6.98 | $6.80 $7.36 |
| Aug 27, 2026 | $7.14 | $7.41 | $6.95 | $7.16 | +$0.14 | +1.99% | 1,331,787 | $7.21 | $6.95 $7.41 |
| Aug 26, 2026 | $7.06 | $7.08 | $6.85 | $7.02 | $-0.08 | -1.13% | 989,439 | $6.99 | $6.85 $7.08 |
| Aug 25, 2026 | $6.75 | $7.27 | $6.73 | $7.10 | +$0.30 | +4.41% | 1,548,284 | $7.10 | $6.73 $7.27 |
| Aug 24, 2026 | $6.85 | $7.09 | $6.41 | $6.80 | $-0.04 | -0.58% | 2,476,275 | $6.85 | $6.41 $7.09 |
| Aug 21, 2026 | $6.95 | $7.21 | $6.66 | $6.84 | +$0.24 | +3.64% | 2,554,232 | $6.91 | $6.66 $7.21 |