BIT:1AF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	12.52	13.96	12.33	13.89	13.89	-0.07%	5,735
Jun 25, 2026	13.65	13.96	13.59	13.90	13.90	3.12%	29,797
Jun 24, 2026	12.92	13.50	12.78	13.48	13.48	6.94%	42,753
Jun 23, 2026	12.50	12.61	12.38	12.61	12.61	1.37%	1,273
Jun 22, 2026	12.33	12.42	12.33	12.44	12.44	-0.96%	2,896
Jun 19, 2026	12.51	12.68	12.38	12.56	12.56	0.20%	5,794
Jun 18, 2026	11.96	12.60	11.96	12.53	12.53	4.29%	17,172
Jun 17, 2026	12.35	12.38	11.92	12.02	12.02	-1.96%	4,351
Jun 16, 2026	12.30	12.33	12.18	12.26	12.26	0.33%	8,015
Jun 15, 2026	13.05	13.05	12.16	12.22	12.22	2.99%	13,537
Jun 12, 2026	11.50	12.01	11.50	11.86	11.86	7.92%	23,660
Jun 11, 2026	10.97	11.09	10.87	10.99	10.99	-0.14%	6,802
Jun 10, 2026	11.15	11.22	10.99	11.01	11.01	-0.90%	11,716
Jun 9, 2026	11.09	11.42	11.09	11.11	11.11	-0.40%	15,488
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