BIT:1ALFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	12.11%	-
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%	-
Mar 16, 2026	52.04	52.04	52.04	52.04	51.08	-6.77%	-
Mar 13, 2026	55.82	55.82	55.82	55.82	54.79	12.56%	-
Mar 12, 2026	49.59	49.59	49.59	49.59	48.68	-0.70%	-
Mar 11, 2026	49.94	49.94	49.94	49.94	49.02	-0.76%	-
Mar 10, 2026	50.32	50.32	50.32	50.32	49.40	-2.56%	-
Mar 9, 2026	51.64	51.64	51.64	51.64	50.69	4.53%	-
Mar 6, 2026	49.40	49.40	49.40	49.40	48.49	-0.04%	-
Mar 5, 2026	49.42	49.42	49.42	49.42	48.51	0.14%	-
Mar 4, 2026	49.35	49.35	49.35	49.35	48.44	-0.44%	-
Mar 3, 2026	49.57	49.57	49.57	49.57	48.66	-14.18%	-
Mar 2, 2026	57.76	57.76	57.76	57.76	56.70	13.66%	-
Feb 27, 2026	50.82	50.82	50.82	50.82	49.89	-0.08%	-
Feb 26, 2026	50.86	50.86	50.86	50.86	49.93	0.28%	-
Feb 25, 2026	50.72	50.72	50.72	50.72	49.79	-0.78%	-
Feb 24, 2026	51.12	51.12	51.12	51.12	50.18	-0.31%	-
Feb 23, 2026	51.28	51.28	51.28	51.28	50.34	4.57%	-