BitGo Stock Price History
NYSE: BTGOFinanceFinance: Consumer ServicesUSD
7.33+0.15 (+2.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTGO price history at a glance
The price history for BitGo (BTGO) on this page begins on January 19, 2026, when the stock closed at $14.50; it most recently closed at $7.33 on October 5, 2026. The highest price in this record is $24.50, reached on January 19, 2026; the latest close is 70.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $24.50
- Date of high
- Jan 19, 2026
- Low since 2026
- $4.65
- Date of low
- Aug 10, 2026
- 52-week high
- $24.50
- 52-week low
- $4.65
- IPO year
- 2026
- Last close
- $7.33
BTGO returns
1 week
-0.68%
1 month
-2.40%
3 months
+42.88%
6 months
-14.17%
BTGO price return, excluding dividends.
BTGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.24 | 7.36 | 7.02 | 7.33 | +2.09% | |
| 7.12 | 7.35 | 6.97 | 7.18 | -1.10% | |
| 7.00 | 7.27 | 6.81 | 7.26 | +0.97% | |
| 7.41 | 7.54 | 7.10 | 7.19 | -2.57% | |
| 7.40 | 7.60 | 7.25 | 7.38 | 0.00% | |
| 7.60 | 7.90 | 7.19 | 7.38 | +0.27% | |
| 7.37 | 7.57 | 7.21 | 7.36 | -0.54% | |
| 7.41 | 7.71 | 7.11 | 7.40 | +1.79% | |
| 7.46 | 7.46 | 7.15 | 7.27 | +0.14% | |
| 7.30 | 7.49 | 7.10 | 7.26 | -2.94% | |
| 8.20 | 8.20 | 7.31 | 7.48 | -6.15% | |
| 7.92 | 8.18 | 7.74 | 7.97 | -1.60% | |
| 8.11 | 8.35 | 7.98 | 8.10 | -2.17% | |
| 7.81 | 8.30 | 7.67 | 8.28 | +5.34% | |
| 7.85 | 8.27 | 7.66 | 7.86 | +3.97% | |
| 6.94 | 7.69 | 6.85 | 7.56 | +11.83% | |
| 6.56 | 6.99 | 6.54 | 6.76 | +5.46% | |
| 7.13 | 7.19 | 6.19 | 6.41 | -11.59% | |
| 7.67 | 7.78 | 6.70 | 7.25 | -7.99% | |
| 7.60 | 7.95 | 7.50 | 7.88 | +3.01% | |
| 7.50 | 7.94 | 7.50 | 7.65 | +3.24% | |
| 7.30 | 7.74 | 7.22 | 7.41 | -1.33% | |
| 7.78 | 7.89 | 7.43 | 7.51 | -2.97% | |
| 7.31 | 7.88 | 7.23 | 7.74 | +6.03% | |
| 7.36 | 7.41 | 7.00 | 7.30 | -2.93% | |
| 7.13 | 7.73 | 7.13 | 7.52 | +6.36% | |
| 6.91 | 7.11 | 6.78 | 7.07 | +2.02% | |
| 6.94 | 7.15 | 6.86 | 6.93 | -2.67% | |
| 6.87 | 7.20 | 6.60 | 7.12 | +3.79% | |
| 7.26 | 7.36 | 6.80 | 6.86 | -4.19% | |
| 7.14 | 7.42 | 6.95 | 7.16 | +1.99% | |
| 7.06 | 7.08 | 6.85 | 7.02 | -1.13% | |
| 6.75 | 7.27 | 6.73 | 7.10 | +4.41% | |
| 6.85 | 7.09 | 6.41 | 6.80 | -0.58% | |
| 6.95 | 7.21 | 6.66 | 6.84 | +3.64% | |
| 6.61 | 6.67 | 6.38 | 6.60 | +5.60% | |
| 5.47 | 6.55 | 5.43 | 6.25 | +15.96% | |
| 5.40 | 5.58 | 5.31 | 5.39 | -2.88% | |
| 5.74 | 5.91 | 5.46 | 5.55 | -3.65% | |
| 5.47 | 5.76 | 5.39 | 5.76 | +4.16% | |
| 4.67 | 5.60 | 4.65 | 5.53 | +10.82% | |
| 5.06 | 5.10 | 4.79 | 4.99 | +0.60% | |
| 5.06 | 5.13 | 4.95 | 4.96 | -1.39% | |
| 5.03 | 5.08 | 4.89 | 5.03 | -0.59% | |
| 5.04 | 5.10 | 4.90 | 5.06 | +1.40% | |
| 4.92 | 5.11 | 4.86 | 4.99 | -0.20% | |
| 4.95 | 5.08 | 4.89 | 5.00 | +0.40% | |
| 5.05 | 5.25 | 4.90 | 4.98 | -1.58% | |
| 4.87 | 5.17 | 4.85 | 5.06 | +4.12% | |
| 5.07 | 5.07 | 4.72 | 4.86 | -3.76% | |
| 4.72 | 5.05 | 4.72 | 5.05 | +7.68% | |
| 4.93 | 5.00 | 4.68 | 4.69 | -5.63% | |
| 5.03 | 5.05 | 4.78 | 4.97 | -3.68% | |
| 4.90 | 5.17 | 4.89 | 5.16 | +7.05% | |
| 5.06 | 5.09 | 4.78 | 4.82 | -4.74% | |
| 5.27 | 5.30 | 5.02 | 5.06 | -5.77% | |
| 5.48 | 5.68 | 5.30 | 5.37 | -4.96% | |
| 5.09 | 5.65 | 5.07 | 5.65 | +11.66% | |
| 4.82 | 5.16 | 4.74 | 5.06 | +6.53% | |
| 4.79 | 4.94 | 4.71 | 4.75 | -2.66% | |
| 5.06 | 5.08 | 4.86 | 4.88 | -5.43% | |
| 5.21 | 5.42 | 5.01 | 5.16 | -0.39% | |
| 5.05 | 5.21 | 4.97 | 5.18 | +1.77% | |
| 5.10 | 5.24 | 5.01 | 5.09 | -0.78% | |
| 5.28 | 5.47 | 5.07 | 5.13 | -2.10% | |
| 5.03 | 5.26 | 4.98 | 5.24 | +5.01% | |
| 4.96 | 5.04 | 4.78 | 4.99 | -1.58% | |
| 5.17 | 5.24 | 4.96 | 5.07 | -3.80% | |
| 5.06 | 5.45 | 4.97 | 5.27 | +3.13% | |
| 5.24 | 5.75 | 5.06 | 5.11 | -0.39% | |
| 5.12 | 5.43 | 5.10 | 5.13 | -0.97% | |
| 5.13 | 5.26 | 5.01 | 5.18 | -1.89% | |
| 5.13 | 5.36 | 4.94 | 5.28 | +3.13% | |
| 4.70 | 5.18 | 4.70 | 5.12 | +6.67% | |
| 5.22 | 5.24 | 4.80 | 4.80 | -4.76% | |
| 5.40 | 5.42 | 5.03 | 5.04 | -6.32% | |
| 5.70 | 5.96 | 5.31 | 5.38 | -10.18% | |
| 6.06 | 6.60 | 5.86 | 5.99 | +0.34% | |
| 6.11 | 6.25 | 5.73 | 5.97 | +1.02% | |
| 5.95 | 6.55 | 5.88 | 5.91 | +8.64% | |
| 5.58 | 5.80 | 5.38 | 5.44 | -2.68% | |
| 5.16 | 5.80 | 5.15 | 5.59 | +12.25% | |
| 5.48 | 5.48 | 4.87 | 4.98 | -8.46% | |
| 5.16 | 5.57 | 5.01 | 5.44 | +6.25% | |
| 5.27 | 5.60 | 5.10 | 5.12 | -3.58% | |
| 5.50 | 5.89 | 5.19 | 5.31 | -3.10% | |
| 5.04 | 5.65 | 4.84 | 5.48 | +16.35% | |
| 5.34 | 5.35 | 4.67 | 4.71 | -14.67% | |
| 5.53 | 5.74 | 5.35 | 5.52 | -1.60% | |
| 5.80 | 5.80 | 5.51 | 5.61 | -3.77% | |
| 5.87 | 6.07 | 5.77 | 5.83 | -3.00% | |
| 5.92 | 6.29 | 5.81 | 6.01 | 0.00% | |
| 6.05 | 6.32 | 5.80 | 6.01 | -0.66% | |
| 6.03 | 6.23 | 5.62 | 6.05 | -2.42% | |
| 6.09 | 6.24 | 5.42 | 6.20 | +3.85% | |
| 7.54 | 7.60 | 5.90 | 5.97 | -13.85% | |
| 7.82 | 7.83 | 6.86 | 6.93 | -10.70% | |
| 7.99 | 8.00 | 7.52 | 7.76 | -4.43% | |
| 8.20 | 8.33 | 7.82 | 8.12 | -0.85% | |
| 8.25 | 8.43 | 8.05 | 8.19 | -1.68% | |
| 9.07 | 9.07 | 8.00 | 8.33 | -6.30% | |
| 9.87 | 9.93 | 8.71 | 8.89 | -9.84% | |
| 10.70 | 10.86 | 9.68 | 9.86 | -17.21% | |
| 11.92 | 12.15 | 11.28 | 11.91 | +0.17% | |
| 12.68 | 12.68 | 11.54 | 11.89 | -8.33% | |
| 12.48 | 12.99 | 12.00 | 12.97 | +3.18% | |
| 11.32 | 12.59 | 11.04 | 12.57 | +11.14% | |
| 11.81 | 11.86 | 11.19 | 11.31 | -4.72% | |
| 11.76 | 11.88 | 11.32 | 11.87 | +0.59% | |
| 11.71 | 12.39 | 11.63 | 11.80 | +2.61% | |
| 10.69 | 11.75 | 10.69 | 11.50 | +10.26% | |
| 10.10 | 10.50 | 10.04 | 10.43 | +3.37% | |
| 9.94 | 10.19 | 9.80 | 10.09 | +4.02% | |
| 10.00 | 10.14 | 9.62 | 9.70 | -3.00% | |
| 10.23 | 10.28 | 9.86 | 10.00 | -2.63% | |
| 10.58 | 11.00 | 10.24 | 10.27 | -3.93% | |
| 11.20 | 11.39 | 10.59 | 10.69 | -4.38% | |
| 11.55 | 11.70 | 11.04 | 11.18 | -4.36% | |
| 11.50 | 11.98 | 11.40 | 11.69 | +7.05% | |
| 11.33 | 11.59 | 10.85 | 10.92 | -3.53% | |
| 10.98 | 11.50 | 10.82 | 11.32 | +1.25% | |
| 10.61 | 11.20 | 10.55 | 11.18 | +8.44% | |
| 10.51 | 10.63 | 10.01 | 10.31 | -1.34% | |
| 10.37 | 10.50 | 10.11 | 10.45 | +1.75% | |
| 9.90 | 10.70 | 9.89 | 10.27 | +5.12% | |
| 8.40 | 9.90 | 8.40 | 9.77 | +14.40% | |
| 8.46 | 8.73 | 8.37 | 8.54 | +2.52% | |
| 8.30 | 8.50 | 8.17 | 8.33 | -1.54% | |
| 8.72 | 8.96 | 8.36 | 8.46 | +5.62% | |
| 8.27 | 8.60 | 7.86 | 8.01 | -4.76% | |
| 8.46 | 8.87 | 8.35 | 8.41 | -1.06% | |
| 8.00 | 8.82 | 8.00 | 8.50 | +1.31% | |
| 8.50 | 9.01 | 8.36 | 8.39 | +1.94% | |
| 7.48 | 8.40 | 7.41 | 8.23 | +9.88% | |
| 8.01 | 8.01 | 7.25 | 7.49 | -2.35% | |
| 8.70 | 8.82 | 7.60 | 7.67 | -15.71% | |
| 9.76 | 9.80 | 9.02 | 9.10 | -8.17% | |
| 10.03 | 10.24 | 9.85 | 9.91 | +2.16% | |
| 9.85 | 10.19 | 9.70 | 9.70 | -1.22% | |
| 9.74 | 10.00 | 9.54 | 9.82 | +1.66% | |
| 9.84 | 9.89 | 9.41 | 9.66 | -3.88% | |
| 9.99 | 10.14 | 9.51 | 10.05 | -0.30% | |
| 10.61 | 10.61 | 9.97 | 10.08 | -5.97% | |
| 10.46 | 11.04 | 10.46 | 10.72 | +2.00% | |
| 10.82 | 10.84 | 10.44 | 10.51 | -0.47% | |
| 10.81 | 11.38 | 10.48 | 10.56 | -1.31% | |
| 11.30 | 11.38 | 10.59 | 10.70 | -6.22% | |
| 12.00 | 12.36 | 11.41 | 11.41 | -5.07% | |
| 11.05 | 12.24 | 10.70 | 12.02 | +10.38% | |
| 10.55 | 10.93 | 10.36 | 10.89 | +1.68% | |
| 10.97 | 11.06 | 10.68 | 10.71 | -4.37% | |
| 11.25 | 11.36 | 10.64 | 11.20 | -0.36% | |
| 10.47 | 11.25 | 10.46 | 11.24 | +11.29% | |
| 10.06 | 10.24 | 9.75 | 10.10 | -2.60% | |
| 9.63 | 10.38 | 9.56 | 10.37 | +5.39% | |
| 10.31 | 10.38 | 9.63 | 9.84 | -6.29% | |
| 10.69 | 10.83 | 9.91 | 10.50 | -3.14% | |
| 9.75 | 10.94 | 9.75 | 10.84 | +12.92% | |
| 9.32 | 9.85 | 9.29 | 9.60 | +0.84% | |
| 10.40 | 10.45 | 9.29 | 9.52 | -9.42% | |
| 10.50 | 10.59 | 10.18 | 10.51 | -0.85% | |
| 10.42 | 10.60 | 10.14 | 10.60 | +3.31% | |
| 10.71 | 10.89 | 10.11 | 10.26 | -5.61% | |
| 10.66 | 10.90 | 9.52 | 10.87 | +1.02% | |
| 10.21 | 10.95 | 10.04 | 10.76 | +6.01% | |
| 10.34 | 10.51 | 9.66 | 10.15 | -2.96% | |
| 11.01 | 11.14 | 10.26 | 10.46 | -5.08% | |
| 11.41 | 11.86 | 10.90 | 11.02 | -4.42% | |
| 11.62 | 12.18 | 11.41 | 11.53 | -1.37% | |
| 10.55 | 12.26 | 10.55 | 11.69 | +13.28% | |
| 10.76 | 11.55 | 10.24 | 10.32 | -10.03% | |
| 11.64 | 11.90 | 11.04 | 11.47 | -1.38% | |
| 12.47 | 12.47 | 11.50 | 11.63 | -6.66% | |
| 13.10 | 13.44 | 12.18 | 12.46 | -7.70% | |
| 12.00 | 13.70 | 12.00 | 13.50 | +11.94% | |
| 12.98 | 13.06 | 11.82 | 12.06 | -7.66% | |
| 13.95 | 14.25 | 12.82 | 13.06 | -5.16% | |
| 13.32 | 15.30 | 13.00 | 13.77 | +3.38% | |
| 14.47 | 14.62 | 12.75 | 13.32 | -8.14% | |
| 18.35 | 18.50 | 14.49 | 14.50 | -21.58% | |
| 22.43 | 24.50 | 18.38 | 18.49 | +2.72% | |
| 12.85 | 18.00 | 11.93 | 18.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTGO chart for longer ranges.