BIT:1ALFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	53.00	53.00	53.00	53.00	-	4.99%	-
May 27, 2026	50.48	50.48	50.48	50.48	50.48	0.08%	-
May 26, 2026	50.44	50.44	50.44	50.44	50.44	0.12%	-
May 25, 2026	50.38	50.38	50.38	50.38	50.38	0.48%	-
May 22, 2026	50.98	50.98	50.98	50.14	50.14	1.29%	10
May 21, 2026	49.50	49.50	49.50	49.50	49.50	0.02%	-
May 20, 2026	49.49	49.49	49.49	49.49	49.49	0.04%	-
May 19, 2026	49.47	49.47	49.47	49.47	49.47	10.30%	-
May 18, 2026	44.85	44.85	44.85	44.85	44.85	-3.51%	-
May 15, 2026	46.48	46.48	46.48	46.48	46.48	1.62%	-
May 14, 2026	45.74	45.74	45.74	45.74	45.74	-	-
May 13, 2026	45.74	45.74	45.74	45.74	45.74	-1.55%	-
May 12, 2026	46.46	46.46	46.46	46.46	46.46	-8.44%	-
May 11, 2026	53.38	53.38	53.38	50.74	50.74	-0.20%	3
May 8, 2026	50.84	50.84	50.84	50.84	50.84	0.20%	-
May 7, 2026	52.48	52.48	52.48	50.74	50.74	4.02%	14
May 6, 2026	53.00	53.00	53.00	48.78	48.78	-3.37%	4
May 5, 2026	50.48	50.48	50.48	50.48	50.48	-0.16%	-
May 4, 2026	50.56	50.56	50.56	50.56	50.56	0.12%	-
Apr 30, 2026	50.50	50.50	50.50	50.50	50.50	-0.04%	-
Apr 29, 2026	50.52	50.52	50.52	50.52	50.52	-0.04%	-
Apr 28, 2026	50.54	50.54	50.54	50.54	50.54	-0.08%	-
Apr 27, 2026	50.22	50.22	50.22	50.58	50.58	-0.82%	100
Apr 24, 2026	51.00	51.00	51.00	51.00	51.00	-	-
Apr 23, 2026	51.00	51.00	51.00	51.00	51.00	14.21%	-
Apr 22, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 21, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 20, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 17, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 16, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 15, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 14, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 13, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 10, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 9, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 8, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 7, 2026	45.49	45.49	45.49	45.49	44.65	-	-
Apr 2, 2026	45.49	45.49	45.49	45.49	44.65	0.13%	-
Apr 1, 2026	45.43	45.43	45.43	45.43	44.60	0.64%	-
Mar 31, 2026	45.14	45.14	45.14	45.14	44.31	0.09%	-
Mar 30, 2026	45.10	45.10	45.10	45.10	44.27	-0.42%	-
Mar 27, 2026	45.08	45.08	45.08	45.29	44.46	5.28%	20
Mar 26, 2026	43.02	43.02	43.02	43.02	42.23	-13.41%	-
Mar 25, 2026	51.90	51.90	51.90	49.68	48.77	-4.13%	20
Mar 24, 2026	51.82	51.82	51.82	51.82	50.87	-0.58%	-
Mar 23, 2026	52.12	52.12	52.12	52.12	51.16	6.69%	-
Mar 20, 2026	48.85	48.85	48.85	48.85	47.95	-0.20%	-
Mar 19, 2026	48.95	48.95	48.95	48.95	48.05	-13.09%	-
Mar 18, 2026	56.32	56.32	56.32	56.32	55.29	3.95%	-
Mar 17, 2026	54.18	54.18	54.18	54.18	53.18	4.11%	-