BIT:1AF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.34	11.38	11.34	11.34	11.34	0.04%	200
Oct 1, 2026	11.51	11.51	11.45	11.34	11.34	-2.83%	1,152
Sep 30, 2026	11.67	11.67	11.67	11.67	11.67	-1.44%	-
Sep 29, 2026	11.92	11.92	11.92	11.84	11.84	2.20%	543
Sep 28, 2026	11.91	11.91	11.58	11.58	11.58	-0.98%	183
Sep 25, 2026	11.56	11.72	11.56	11.70	11.70	2.23%	2,341
Sep 24, 2026	11.48	11.48	11.48	11.44	11.44	-1.08%	400
Sep 23, 2026	11.95	11.95	11.46	11.57	11.57	-3.91%	2,497
Sep 22, 2026	11.44	12.22	11.44	12.04	12.04	4.38%	4,182
Sep 21, 2026	11.57	11.57	11.41	11.53	11.53	0.96%	767
Sep 18, 2026	11.50	11.52	11.41	11.42	11.42	-0.52%	200
Sep 17, 2026	11.45	11.45	11.41	11.48	11.48	0.53%	750
Sep 16, 2026	11.22	11.38	11.22	11.42	11.42	0.84%	2,770
Sep 15, 2026	11.33	11.33	11.33	11.33	11.33	-0.44%	-
Sep 14, 2026	11.33	11.33	11.25	11.38	11.38	-1.94%	1,920
Sep 11, 2026	11.71	11.71	11.63	11.60	11.60	0.26%	1,484
Sep 10, 2026	11.70	11.70	11.49	11.57	11.57	-0.17%	300
Sep 9, 2026	11.60	11.61	11.56	11.59	11.59	-0.98%	7,010
Sep 8, 2026	11.44	11.70	11.44	11.71	11.71	0.99%	603
Sep 7, 2026	11.63	11.66	11.63	11.59	11.59	-1.24%	51
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