BIT:1AF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.00	11.23	10.98	11.15	11.15	-1.46%	6,859
Jun 5, 2026	11.19	11.32	10.98	11.32	11.32	-0.88%	6,331
Jun 4, 2026	11.62	11.66	11.40	11.42	11.42	-	1,345
Jun 3, 2026	11.25	11.48	11.25	11.42	11.42	-0.48%	12,212
Jun 2, 2026	11.71	12.00	11.44	11.47	11.47	0.22%	14,814
Jun 1, 2026	11.58	11.74	11.30	11.45	11.45	-2.64%	5,900
May 29, 2026	11.70	11.86	11.65	11.76	11.76	1.82%	8,595
May 28, 2026	11.21	11.59	11.18	11.55	11.55	1.32%	19,359
May 27, 2026	11.14	11.60	11.14	11.40	11.40	2.47%	23,393
May 26, 2026	11.06	11.17	10.93	11.12	11.12	0.91%	13,492
May 25, 2026	11.16	11.32	10.97	11.02	11.02	7.51%	45,453
May 22, 2026	10.31	10.35	10.10	10.25	10.25	0.99%	20,021
May 21, 2026	10.37	10.42	10.07	10.15	10.15	-1.17%	15,198
May 20, 2026	9.90	10.37	9.87	10.27	10.27	3.82%	11,805
May 19, 2026	10.16	10.16	9.88	9.89	9.89	-0.86%	3,784
May 18, 2026	9.84	10.20	9.68	9.98	9.98	0.12%	5,663
May 15, 2026	9.92	9.98	9.83	9.97	9.97	-1.33%	7,935
May 14, 2026	10.02	10.18	10.00	10.10	10.10	-0.79%	6,106
May 13, 2026	10.17	10.27	9.99	10.18	10.18	0.25%	1,898
May 12, 2026	10.19	10.28	10.12	10.16	10.16	0.64%	4,942
May 11, 2026	10.25	10.25	10.02	10.09	10.09	-0.69%	8,343
May 8, 2026	10.30	10.43	10.24	10.16	10.16	-3.24%	6,089
May 7, 2026	10.70	10.75	10.45	10.50	10.50	1.84%	22,976
May 6, 2026	9.79	10.41	9.62	10.31	10.31	10.39%	71,201
May 5, 2026	8.92	9.35	8.92	9.34	9.34	4.31%	11,186
May 4, 2026	9.00	9.05	8.79	8.95	8.95	-0.51%	10,200
Apr 30, 2026	9.04	9.15	8.69	9.00	9.00	2.65%	33,891
Apr 29, 2026	8.87	8.95	8.74	8.77	8.77	-1.81%	24,507
Apr 28, 2026	9.05	9.05	8.88	8.93	8.93	-1.46%	13,200
Apr 27, 2026	9.31	9.31	9.06	9.06	9.06	-3.10%	24,761
Apr 24, 2026	9.45	9.47	9.20	9.35	9.35	-2.70%	15,509
Apr 23, 2026	9.60	9.84	9.52	9.61	9.61	-0.91%	9,347
Apr 22, 2026	9.92	9.92	9.70	9.70	9.70	-2.98%	11,324
Apr 21, 2026	10.23	10.23	9.88	10.00	10.00	-2.17%	31,003
Apr 20, 2026	9.91	10.27	9.71	10.22	10.22	-3.13%	16,293
Apr 17, 2026	9.95	10.72	9.85	10.55	10.55	7.32%	34,774
Apr 16, 2026	10.10	10.33	9.82	9.83	9.83	-3.72%	13,385
Apr 15, 2026	10.19	10.22	10.06	10.21	10.21	0.74%	11,282
Apr 14, 2026	9.84	10.15	9.84	10.14	10.14	5.44%	20,652
Apr 13, 2026	9.79	9.79	9.44	9.61	9.61	-4.78%	28,002
Apr 10, 2026	9.89	10.27	9.88	10.10	10.10	2.42%	11,595
Apr 9, 2026	9.71	9.89	9.66	9.86	9.86	-0.83%	5,604
Apr 8, 2026	9.68	10.22	9.20	9.94	9.94	11.46%	63,724
Apr 7, 2026	9.02	9.04	8.78	8.92	8.92	-1.09%	15,627
Apr 2, 2026	9.55	9.55	8.90	9.01	9.01	-3.41%	13,748
Apr 1, 2026	9.35	9.35	9.10	9.33	9.33	9.35%	17,746
Mar 31, 2026	8.59	8.73	8.54	8.53	8.53	-0.61%	7,181
Mar 30, 2026	8.74	8.74	8.53	8.59	8.59	-1.76%	4,977
Mar 27, 2026	8.90	8.90	8.74	8.74	8.74	-4.23%	14,341
Mar 26, 2026	9.04	9.12	9.03	9.13	9.13	-0.24%	1,462