BIT:1AFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.20	31.20	31.20	31.24	31.24	0.58%	15
Oct 1, 2026	31.06	31.06	31.06	31.06	31.06	-1.46%	-
Sep 30, 2026	31.82	31.82	31.26	31.52	31.52	-0.13%	50
Sep 29, 2026	31.42	31.42	31.42	31.56	31.56	0.70%	65
Sep 28, 2026	31.34	31.34	31.34	31.34	31.34	0.45%	-
Sep 25, 2026	31.00	31.00	30.82	31.20	31.20	-1.83%	43
Sep 24, 2026	31.60	31.60	31.60	31.78	31.78	4.06%	20
Sep 23, 2026	29.50	30.36	29.50	30.54	30.54	3.04%	60
Sep 22, 2026	29.86	29.86	29.86	29.64	29.64	1.51%	177
Sep 21, 2026	29.64	29.64	29.42	29.20	29.20	-0.68%	20
Sep 18, 2026	29.40	29.40	29.40	29.40	29.40	0.89%	-
Sep 17, 2026	29.14	29.14	29.14	29.14	29.14	-4.08%	-
Sep 16, 2026	30.22	30.22	30.22	30.38	30.38	0.26%	8
Sep 15, 2026	30.30	30.30	30.30	30.30	30.30	-0.72%	-
Sep 14, 2026	30.82	30.82	30.82	30.52	30.52	0.39%	5
Sep 11, 2026	30.40	30.40	30.40	30.40	30.40	-2.69%	-
Sep 10, 2026	31.32	31.32	31.32	31.24	31.24	1.56%	12
Sep 9, 2026	30.76	30.76	30.76	30.76	30.76	-2.10%	-
Sep 8, 2026	31.42	31.42	31.42	31.42	31.42	-1.87%	-
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