BIT:1AFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	27.06	27.06	26.62	26.64	26.64	-2.06%	617
Jun 26, 2026	26.72	26.72	26.72	27.20	27.20	-3.20%	75
Jun 25, 2026	27.90	28.22	27.62	28.10	28.10	0.64%	3,627
Jun 24, 2026	26.80	28.04	26.80	27.92	27.92	2.72%	3,490
Jun 23, 2026	26.84	27.38	26.70	27.18	27.18	0.89%	999
Jun 22, 2026	24.88	27.62	24.88	26.94	26.94	7.93%	12,588
Jun 19, 2026	24.70	24.70	24.70	24.96	24.96	0.48%	22
Jun 18, 2026	24.44	24.44	24.44	24.84	24.84	-1.19%	90
Jun 17, 2026	25.02	25.20	24.86	25.14	25.14	1.62%	3,251
Jun 16, 2026	24.76	24.76	24.54	24.74	24.74	-1.59%	1,978
Jun 15, 2026	25.42	25.42	25.20	25.14	25.14	0.40%	1,631
Jun 12, 2026	24.94	25.40	24.92	25.04	25.04	1.79%	2,344
Jun 11, 2026	25.30	25.36	24.60	24.60	24.60	-4.28%	1,208
Jun 10, 2026	25.62	25.78	25.46	25.70	25.70	0.31%	881
Jun 9, 2026	25.92	25.94	25.50	25.62	25.62	-2.59%	2,365
Jun 8, 2026	26.42	26.42	26.00	26.30	26.30	-1.20%	1,377