BTGO Stock Prices

Data as of Oct 28, 2026

Last

5.80

Change

+0.15

Open

5.63

Previous

5.65

High

5.80

Low

5.44

Bid

-

Ask

-

Volume

582,087

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.720

Hist Vol

0.948

Opt Volume

12

Open Int

18,555

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.63	5.80	5.44	5.80	+0.15	582,087	12	0.720	0.948
Oct 27, 2026	5.62	5.66	5.42	5.65	+0.25	861,428	170	0.956	0.950
Oct 26, 2026	5.45	5.45	5.17	5.40	-0.13	806,211	267	0.863	0.951
Oct 23, 2026	5.77	5.83	5.45	5.53	-0.29	944,708	115	0.853	0.953
Oct 22, 2026	5.81	6.10	5.72	5.82	-0.26	1,047,305	213	0.964	0.954
Oct 21, 2026	5.88	6.22	5.78	6.08	+0.34	889,543	2,751	0.825	0.956
Oct 20, 2026	5.50	5.94	5.41	5.74	+0.13	975,545	995	0.961	0.955
Oct 19, 2026	6.01	6.05	5.60	5.61	-0.27	894,889	745	0.777	0.957
Oct 16, 2026	6.39	6.47	5.80	5.88	-0.61	1,251,393	703	0.831	0.959
Oct 15, 2026	6.11	6.56	5.92	6.49	+0.22	1,072,272	297	0.928	0.955
Oct 14, 2026	6.90	7.02	6.19	6.27	-0.73	1,133,344	253	0.876	0.959
Oct 13, 2026	7.09	7.26	6.99	7.00	-0.16	987,791	47	0.000	0.954
Oct 12, 2026	7.32	7.32	6.99	7.16	-0.17	582,433	100	0.889	0.956
Oct 9, 2026	7.24	7.36	7.02	7.33	+0.15	694,312	401	0.953	0.959
Oct 8, 2026	7.12	7.35	6.97	7.18	-0.08	1,607,040	2,561	0.901	0.961
Oct 7, 2026	7.00	7.27	6.81	7.26	+0.07	981,875	210	0.702	0.964
Oct 6, 2026	7.41	7.54	7.10	7.19	-0.19	747,976	466	0.795	0.966
Oct 5, 2026	7.40	7.60	7.25	7.38	+0.00	579,915	121	0.751	0.969
Oct 2, 2026	7.60	7.90	7.19	7.38	+0.00	1,097,983	181	0.839	0.972
Oct 1, 2026	7.37	7.57	7.21	7.36	-0.04	757,967	902	0.711	0.972
Sep 30, 2026	7.41	7.71	7.11	7.40	+0.13	985,602	573	0.722	0.975
Sep 29, 2026	7.46	7.46	7.15	7.27	+0.01	811,732	73	0.868	0.977
Sep 28, 2026	7.30	7.49	7.10	7.26	-0.22	1,020,343	412	0.855	0.980
Sep 25, 2026	8.20	8.20	7.31	7.48	-0.49	1,399,337	368	0.733	0.982
Sep 24, 2026	7.92	8.18	7.74	7.97	-0.13	1,143,782	324	0.718	0.983
Sep 23, 2026	8.11	8.35	7.98	8.10	-0.18	1,164,160	1,055	0.796	0.986
Sep 22, 2026	7.81	8.30	7.67	8.28	+0.42	2,263,228	1,264	0.797	0.988
Sep 21, 2026	7.85	8.27	7.66	7.86	+0.30	2,866,047	676	0.813	0.989
Sep 18, 2026	6.94	7.69	6.85	7.56	+0.80	10,937,528	920	0.795	0.991
Sep 17, 2026	6.56	6.99	6.54	6.76	+0.35	2,058,732	434	0.855	0.983
Sep 16, 2026	7.13	7.19	6.19	6.41	-0.84	3,384,409	1,430	0.858	0.983
Sep 15, 2026	7.67	7.78	6.70	7.25	-0.63	3,025,718	464	0.940	0.975
Sep 14, 2026	7.60	7.95	7.50	7.88	+0.22	1,362,021	859	0.703	0.973
Sep 11, 2026	7.50	7.94	7.50	7.66	+0.25	1,325,198	223	0.779	0.975
Sep 10, 2026	7.30	7.74	7.22	7.41	-0.10	1,432,070	97	0.767	0.977
Sep 9, 2026	7.78	7.89	7.43	7.51	-0.23	1,352,094	737	0.741	0.980
Sep 8, 2026	7.31	7.88	7.23	7.74	+0.00	2,525,818	899	0.835	0.983
Sep 4, 2026	7.36	7.41	7.00	7.30	-0.22	1,372,529	743	0.753	0.986
Sep 3, 2026	7.13	7.73	7.13	7.52	+0.45	2,029,477	1,065	0.770	0.989
Sep 2, 2026	6.91	7.11	6.78	7.07	+0.14	1,356,171	132	0.825	0.988
Sep 1, 2026	6.94	7.15	6.86	6.93	-0.19	1,458,916	76	0.844	0.991
Aug 31, 2026	6.87	7.20	6.60	7.12	+0.26	1,415,523	190	0.933	0.994
Aug 28, 2026	7.26	7.36	6.80	6.86	-0.30	1,939,072	617	0.859	0.996
Aug 27, 2026	7.14	7.41	6.95	7.16	+0.14	1,318,817	1,059	0.881	0.998
Aug 26, 2026	7.06	7.08	6.85	7.02	-0.08	976,933	133	0.874	1.001
Aug 25, 2026	6.75	7.27	6.73	7.10	+0.30	1,533,793	1,393	0.927	1.004
Aug 24, 2026	6.85	7.09	6.41	6.80	-0.04	2,207,641	571	0.947	1.006
Aug 21, 2026	6.95	7.21	6.66	6.84	+0.24	2,528,901	729	0.890	1.009
Aug 20, 2026	6.61	6.67	6.38	6.60	+0.35	2,219,168	368	0.840	1.011
Aug 19, 2026	5.47	6.55	5.43	6.25	+0.86	3,555,157	1,239	0.874	1.012
Aug 18, 2026	5.40	5.58	5.31	5.39	-0.16	1,787,463	220	0.805	0.994
Aug 17, 2026	5.74	5.91	5.46	5.55	-0.21	1,835,152	1,229	0.987	0.997
Aug 14, 2026	5.47	5.76	5.39	5.76	+0.23	1,583,336	197	0.902	1.000
Aug 13, 2026	4.67	5.60	4.65	5.53	+0.54	3,422,754	833	0.953	1.001
Aug 12, 2026	5.06	5.10	4.79	4.99	+0.03	1,702,062	1,055	0.952	0.993
Aug 11, 2026	5.06	5.13	4.95	4.96	-0.07	865,698	455	0.960	0.997
Aug 10, 2026	5.03	5.08	4.89	5.03	-0.03	1,501,810	738	0.964	1.001
Aug 7, 2026	5.04	5.10	4.90	5.06	+0.07	1,797,656	544	0.911	1.004
Aug 6, 2026	4.92	5.11	4.86	4.99	-0.01	565,882	67	0.860	1.008
Aug 5, 2026	4.95	5.08	4.89	5.00	+0.02	914,933	337	0.817	1.012
Aug 4, 2026	5.05	5.25	4.90	4.98	-0.08	1,824,627	155	0.861	1.015
Aug 3, 2026	4.87	5.17	4.85	5.06	+0.20	781,445	211	0.910	1.019
Jul 31, 2026	5.07	5.07	4.72	4.86	-0.19	681,738	62	0.887	1.021
Jul 30, 2026	4.72	5.05	4.72	5.05	+0.36	713,390	174	0.860	1.024
Jul 29, 2026	4.93	5.00	4.68	4.69	-0.28	799,096	471	0.825	1.022
Jul 28, 2026	5.03	5.05	4.78	4.97	-0.19	860,272	27	0.882	1.023

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.