BIT:1ALFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	43.02	43.02	43.02	43.02	43.02	-13.41%	-
Mar 25, 2026	51.90	51.90	51.90	49.68	49.68	-4.13%	20
Mar 24, 2026	51.82	51.82	51.82	51.82	51.82	-0.58%	-
Mar 23, 2026	52.12	52.12	52.12	52.12	52.12	6.69%	-
Mar 20, 2026	48.85	48.85	48.85	48.85	48.85	-0.20%	-
Mar 19, 2026	48.95	48.95	48.95	48.95	48.95	-13.09%	-
Mar 18, 2026	56.32	56.32	56.32	56.32	56.32	3.95%	-
Mar 17, 2026	54.18	54.18	54.18	54.18	54.18	4.11%	-
Mar 16, 2026	52.04	52.04	52.04	52.04	52.04	-6.77%	-
Mar 13, 2026	55.82	55.82	55.82	55.82	55.82	12.56%	-
Mar 12, 2026	49.59	49.59	49.59	49.59	49.59	-0.70%	-
Mar 11, 2026	49.94	49.94	49.94	49.94	49.94	-0.76%	-
Mar 10, 2026	50.32	50.32	50.32	50.32	50.32	-2.56%	-
Mar 9, 2026	51.64	51.64	51.64	51.64	51.64	4.53%	-
Mar 6, 2026	49.40	49.40	49.40	49.40	49.40	-0.04%	-
Mar 5, 2026	49.42	49.42	49.42	49.42	49.42	0.14%	-
Mar 4, 2026	49.35	49.35	49.35	49.35	49.35	-0.44%	-
Mar 3, 2026	49.57	49.57	49.57	49.57	49.57	-14.18%	-
Mar 2, 2026	57.76	57.76	57.76	57.76	57.76	13.66%	-
Feb 27, 2026	50.82	50.82	50.82	50.82	50.82	-0.08%	-
Feb 26, 2026	50.86	50.86	50.86	50.86	50.86	0.28%	-
Feb 25, 2026	50.72	50.72	50.72	50.72	50.72	-0.78%	-
Feb 24, 2026	51.12	51.12	51.12	51.12	51.12	-0.31%	-
Feb 23, 2026	51.28	51.28	51.28	51.28	51.28	4.57%	-
Feb 20, 2026	49.04	49.04	49.04	49.04	49.04	2.51%	-
Feb 19, 2026	47.84	47.84	47.84	47.84	47.84	-2.70%	-
Feb 18, 2026	49.17	49.17	49.17	49.17	49.17	3.82%	-
Feb 17, 2026	48.38	48.38	48.38	47.36	47.36	-4.01%	5
Feb 16, 2026	49.34	49.34	49.34	49.34	49.34	-0.74%	-
Feb 13, 2026	49.71	49.71	49.71	49.71	49.71	4.48%	-
Feb 12, 2026	47.58	47.58	47.58	47.58	47.58	-4.01%	-
Feb 11, 2026	51.08	51.08	51.08	49.57	49.57	1.89%	2
Feb 10, 2026	48.65	48.65	48.65	48.65	48.65	2.68%	-
Feb 9, 2026	47.38	47.38	47.38	47.38	47.38	-5.05%	-
Feb 6, 2026	49.90	49.90	49.90	49.90	49.90	1.86%	-
Feb 5, 2026	48.99	48.99	48.99	48.99	48.99	-0.93%	-
Feb 4, 2026	49.45	49.45	49.45	49.45	49.45	-7.22%	-
Feb 3, 2026	53.30	53.30	53.30	53.30	53.30	7.14%	-
Feb 2, 2026	49.79	49.79	49.79	49.75	49.75	1.45%	2
Jan 30, 2026	49.04	49.04	49.04	49.04	49.04	-1.64%	-
Jan 29, 2026	50.58	50.58	50.58	49.86	49.86	3.49%	10
Jan 28, 2026	50.52	50.52	50.52	48.18	48.18	-3.60%	5
Jan 27, 2026	49.98	49.98	49.98	49.98	49.98	0.77%	-
Jan 26, 2026	49.60	49.60	49.60	49.60	49.60	0.81%	-
Jan 23, 2026	49.20	49.20	49.20	49.20	49.20	-0.02%	-
Jan 22, 2026	49.92	49.92	49.92	49.21	49.21	5.28%	5
Jan 21, 2026	46.74	46.74	46.74	46.74	46.74	0.30%	-
Jan 20, 2026	46.60	46.60	46.60	46.60	46.60	-1.63%	-
Jan 19, 2026	47.37	47.37	47.37	47.37	47.37	0.89%	-
Jan 16, 2026	46.95	46.95	46.95	46.95	46.95	2.38%	-