BIT:1AF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.54	11.68	11.54	11.74	11.74	1.78%	2,648
Sep 3, 2026	11.54	11.58	11.54	11.53	11.53	0.70%	271
Sep 2, 2026	11.40	11.50	11.40	11.45	11.45	-	627
Sep 1, 2026	11.58	11.58	11.45	11.45	11.45	-2.01%	1,533
Aug 31, 2026	11.69	11.69	11.69	11.69	11.69	-1.85%	-
Aug 28, 2026	11.86	11.90	11.85	11.91	11.91	-	590
Aug 27, 2026	12.10	12.10	11.91	11.91	11.91	-2.78%	6,760
Aug 26, 2026	12.35	12.35	12.30	12.25	12.25	0.99%	5,678
Aug 25, 2026	11.95	12.21	11.95	12.13	12.13	4.53%	2,825
Aug 24, 2026	11.55	11.57	11.55	11.60	11.60	1.71%	4,500
Aug 21, 2026	11.45	11.45	11.37	11.41	11.41	0.31%	1,053
Aug 20, 2026	11.65	11.65	11.37	11.37	11.37	-2.86%	1,819
Aug 19, 2026	11.72	11.86	11.71	11.71	11.71	-1.35%	219
Aug 18, 2026	11.99	12.02	11.87	11.87	11.87	-1.66%	4,561
Aug 17, 2026	12.10	12.10	12.03	12.07	12.07	-0.98%	2,720
Aug 14, 2026	12.12	12.29	12.12	12.19	12.19	-0.16%	208
Aug 13, 2026	12.21	12.21	12.21	12.21	12.21	-0.81%	-
Aug 12, 2026	12.43	12.43	12.26	12.31	12.31	-	2,029
Aug 11, 2026	12.10	12.42	12.08	12.31	12.31	0.37%	3,104
Aug 10, 2026	12.48	12.48	12.37	12.26	12.26	-2.54%	870
Aug 7, 2026	12.56	12.74	12.56	12.58	12.58	-2.56%	2,895
Aug 6, 2026	12.82	13.02	12.82	12.91	12.91	0.08%	3,359
Aug 5, 2026	12.90	12.97	12.81	12.90	12.90	2.58%	2,376
Aug 4, 2026	12.33	12.58	12.05	12.58	12.58	1.00%	5,503
Aug 3, 2026	12.59	12.71	12.39	12.45	12.45	2.98%	3,478
Jul 31, 2026	12.04	12.31	12.04	12.09	12.09	-2.11%	1,618
Jul 30, 2026	12.08	12.35	11.73	12.35	12.35	3.96%	3,198
Jul 29, 2026	11.82	11.90	11.75	11.88	11.88	-2.22%	4,560
Jul 28, 2026	12.17	12.20	12.16	12.15	12.15	1.50%	2,362
Jul 27, 2026	12.21	12.28	11.95	11.97	11.97	2.09%	3,981
Jul 24, 2026	10.81	11.73	10.81	11.73	11.73	4.59%	1,960
Jul 23, 2026	11.50	11.50	11.19	11.21	11.21	-4.02%	9,505
Jul 22, 2026	11.85	11.85	11.65	11.68	11.68	-1.43%	3,995
Jul 21, 2026	11.94	12.06	11.85	11.85	11.85	-2.03%	12,049
Jul 20, 2026	12.12	12.24	11.98	12.10	12.10	-2.14%	842
Jul 17, 2026	12.60	12.62	12.35	12.36	12.36	-3.89%	11,662
Jul 16, 2026	13.01	13.01	12.77	12.86	12.86	-0.77%	1,356
Jul 15, 2026	12.98	13.06	12.76	12.96	12.96	0.90%	2,154
Jul 14, 2026	12.51	12.88	12.49	12.85	12.85	-0.23%	4,268
Jul 13, 2026	12.91	12.91	12.85	12.88	12.88	-3.45%	440
Jul 10, 2026	14.10	14.10	13.30	13.34	13.34	2.30%	2,525
Jul 9, 2026	12.68	13.05	12.58	13.04	13.04	1.76%	3,336
Jul 8, 2026	13.38	13.53	12.76	12.81	12.81	-8.50%	5,395
Jul 7, 2026	14.10	14.26	13.75	14.00	14.00	4.52%	6,759
Jul 6, 2026	13.28	13.40	13.28	13.40	13.40	0.19%	3,293
Jul 3, 2026	13.36	13.40	13.29	13.37	13.37	-0.04%	746
Jul 2, 2026	13.28	13.40	13.22	13.38	13.38	0.98%	2,199
Jul 1, 2026	13.39	13.45	13.13	13.25	13.25	-2.90%	2,916
Jun 30, 2026	13.44	13.65	13.35	13.64	13.64	0.07%	1,954
Jun 29, 2026	13.56	13.64	13.56	13.63	13.63	-1.87%	12,284