BIT:1AFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.68	27.86	27.68	27.82	27.82	0.43%	2,135
Apr 16, 2026	27.44	27.48	27.44	27.70	27.70	1.54%	746
Apr 15, 2026	27.26	27.26	27.26	27.28	27.28	0.37%	625
Apr 14, 2026	26.50	27.28	26.50	27.18	27.18	4.54%	510
Apr 13, 2026	25.76	25.76	25.76	26.00	26.00	-0.46%	700
Apr 10, 2026	26.16	26.42	26.16	26.12	26.12	2.75%	343
Apr 9, 2026	25.52	25.52	25.50	25.42	25.42	-1.17%	29
Apr 8, 2026	25.70	25.70	25.52	25.72	25.72	3.54%	57
Apr 7, 2026	25.50	25.50	25.00	24.84	24.84	-0.08%	554
Apr 2, 2026	24.60	24.96	24.60	24.86	24.86	-0.24%	55
Apr 1, 2026	24.96	24.96	24.70	24.92	24.92	3.23%	85
Mar 31, 2026	24.00	24.00	24.00	24.14	24.14	-0.66%	10
Mar 30, 2026	23.96	23.96	23.96	24.30	24.30	0.66%	20
Mar 27, 2026	24.00	24.00	24.00	24.14	24.14	-3.36%	350
Mar 26, 2026	24.98	25.08	24.98	24.98	24.43	-	689
Mar 25, 2026	24.40	24.48	24.40	24.98	24.43	4.26%	1,087
Mar 24, 2026	23.70	23.78	23.70	23.96	23.43	2.13%	557
Mar 23, 2026	23.80	23.80	23.26	23.46	22.94	0.17%	150
Mar 20, 2026	23.30	23.52	23.28	23.42	22.90	-0.34%	508
Mar 19, 2026	22.98	23.50	22.88	23.50	22.98	-	1,589
Mar 18, 2026	23.56	23.56	23.42	23.50	22.98	-0.93%	150
Mar 17, 2026	23.36	23.80	23.36	23.72	23.20	0.68%	1,531
Mar 16, 2026	23.62	23.62	23.36	23.56	23.04	-1.01%	109
Mar 13, 2026	23.32	24.04	23.32	23.80	23.28	0.59%	571
Mar 12, 2026	23.86	23.86	23.60	23.66	23.14	-1.09%	202
Mar 11, 2026	24.24	24.56	23.66	23.92	23.39	-0.75%	1,096
Mar 10, 2026	24.98	25.30	24.68	24.10	23.57	-1.39%	195
Mar 9, 2026	24.92	24.92	24.46	24.44	23.90	-3.25%	1,091
Mar 6, 2026	25.42	25.50	25.30	25.26	24.70	-0.16%	934
Mar 5, 2026	25.74	25.74	25.40	25.30	24.74	-1.71%	2,131
Mar 4, 2026	25.30	25.74	25.30	25.74	25.17	0.63%	210
Mar 3, 2026	25.52	25.52	25.26	25.58	25.02	-1.62%	4,438
Mar 2, 2026	26.24	26.24	25.92	26.00	25.43	-3.85%	458
Feb 27, 2026	27.08	27.08	26.96	27.04	26.44	-0.95%	190
Feb 26, 2026	27.44	27.44	27.44	27.30	26.70	2.79%	101
Feb 25, 2026	26.50	26.50	26.50	26.56	25.98	0.30%	12
Feb 24, 2026	26.48	26.48	26.48	26.48	25.90	-0.08%	-
Feb 23, 2026	26.92	26.92	26.50	26.50	25.92	-2.36%	111
Feb 20, 2026	27.00	27.40	27.00	27.14	26.54	0.15%	2,156
Feb 19, 2026	27.12	27.32	26.68	27.10	26.50	-0.44%	782
Feb 18, 2026	26.92	26.98	26.92	27.22	26.62	0.15%	254
Feb 17, 2026	26.54	27.04	26.54	27.18	26.58	5.27%	421
Feb 16, 2026	25.22	26.54	25.22	25.82	25.25	2.14%	2,999
Feb 13, 2026	26.48	27.44	25.28	25.28	24.72	-0.16%	3,154
Feb 12, 2026	28.36	28.36	25.40	25.32	24.76	-6.98%	5,736
Feb 11, 2026	27.80	28.06	27.40	27.22	26.62	-3.54%	472
Feb 10, 2026	28.58	28.60	28.06	28.22	27.60	1.51%	1,585
Feb 9, 2026	30.04	30.04	27.88	27.80	27.19	1.76%	421
Feb 6, 2026	27.22	27.22	27.00	27.32	26.72	-0.07%	281
Feb 5, 2026	27.78	27.78	27.24	27.34	26.74	-1.58%	1,111