BIT:1AFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	31.90	31.90	31.90	32.02	32.02	1.59%	2
Sep 4, 2026	32.64	32.64	31.36	31.52	31.52	-2.66%	351
Sep 3, 2026	32.84	32.84	32.84	32.38	32.38	-1.28%	25
Sep 2, 2026	32.78	32.80	32.78	32.80	32.80	0.37%	40
Sep 1, 2026	32.68	32.74	32.46	32.68	32.68	1.68%	135
Aug 31, 2026	32.00	32.00	32.00	32.14	32.14	0.88%	20
Aug 28, 2026	31.86	31.86	31.86	31.86	31.86	-1.06%	-
Aug 27, 2026	32.20	32.20	32.20	32.20	32.20	2.48%	-
Aug 26, 2026	31.66	31.66	31.66	31.42	31.42	-1.87%	10
Aug 25, 2026	32.02	32.02	32.02	32.02	32.02	-1.72%	-
Aug 24, 2026	32.58	32.58	32.58	32.58	32.58	0.37%	-
Aug 21, 2026	32.40	32.44	32.40	32.46	32.46	0.56%	115
Aug 20, 2026	32.18	32.18	32.18	32.28	32.28	0.50%	12
Aug 19, 2026	32.12	32.12	32.12	32.12	32.12	3.35%	-
Aug 18, 2026	31.34	31.34	31.34	31.08	31.08	-0.64%	100
Aug 17, 2026	31.56	31.56	31.10	31.28	31.28	-2.55%	70
Aug 14, 2026	31.48	32.06	31.48	32.10	32.10	5.73%	594
Aug 13, 2026	30.36	30.36	30.36	30.36	30.36	1.47%	-
Aug 12, 2026	29.94	30.16	29.94	29.92	29.92	-3.36%	336
Aug 11, 2026	29.76	30.96	29.76	30.96	30.96	2.72%	25
Aug 10, 2026	29.96	29.96	29.22	30.14	30.14	1.01%	102
Aug 7, 2026	29.64	29.64	29.64	29.84	29.84	0.67%	4
Aug 6, 2026	28.72	29.30	28.66	29.64	29.64	-3.07%	645
Aug 5, 2026	31.04	31.04	31.04	30.58	30.58	-1.99%	10
Aug 4, 2026	31.24	31.24	31.04	31.20	31.20	-1.95%	210
Aug 3, 2026	31.82	32.22	31.82	31.82	31.82	2.32%	501
Jul 31, 2026	30.60	30.98	30.60	31.10	31.10	3.12%	2,668
Jul 30, 2026	30.70	30.82	30.46	30.16	30.16	0.27%	1,480
Jul 29, 2026	28.88	29.40	28.88	30.08	30.08	4.59%	31
Jul 28, 2026	28.22	28.90	28.22	28.76	28.76	-2.84%	755
Jul 27, 2026	28.38	28.46	28.08	29.60	29.60	7.01%	2,668
Jul 24, 2026	27.10	27.10	27.10	27.66	27.66	2.07%	13
Jul 23, 2026	27.64	27.64	27.40	27.10	27.10	-4.10%	364
Jul 22, 2026	28.36	28.36	28.36	28.26	28.26	0.21%	50
Jul 21, 2026	28.36	28.36	27.66	28.20	28.20	-2.42%	1,701
Jul 20, 2026	28.98	28.98	28.88	28.90	28.90	-1.70%	45
Jul 17, 2026	29.84	29.84	29.42	29.40	29.40	-1.80%	138
Jul 16, 2026	29.62	29.74	29.62	29.94	29.94	1.63%	67
Jul 15, 2026	28.30	28.30	28.30	29.46	29.46	4.99%	230
Jul 14, 2026	30.36	30.36	28.06	28.06	28.06	-10.41%	88
Jul 13, 2026	30.44	31.50	30.44	31.32	31.32	3.30%	442
Jul 10, 2026	29.96	30.54	29.86	30.32	30.32	4.19%	985
Jul 9, 2026	29.10	29.10	29.00	29.10	29.10	-0.48%	356
Jul 8, 2026	29.46	29.56	29.08	29.24	29.24	2.74%	427
Jul 7, 2026	29.22	29.22	28.44	28.46	28.46	-0.91%	477
Jul 6, 2026	29.56	29.56	28.64	28.72	28.72	-2.58%	753
Jul 3, 2026	28.00	29.06	28.00	29.48	29.48	5.81%	641
Jul 2, 2026	27.90	27.90	27.90	27.86	27.86	-0.71%	490
Jul 1, 2026	28.10	28.10	27.96	28.06	28.06	4.62%	1,024
Jun 30, 2026	26.64	26.76	26.24	26.82	26.82	0.68%	881