BIT:1ALFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	49.09	49.09	49.09	49.09	49.09	1.45%	-
Sep 3, 2026	48.39	48.39	48.39	48.39	48.39	-2.67%	-
Sep 2, 2026	49.72	49.72	49.72	49.72	49.72	-0.18%	-
Sep 1, 2026	51.56	51.56	51.56	49.81	49.81	-4.17%	235
Aug 31, 2026	51.98	51.98	51.98	51.98	51.98	1.96%	-
Aug 28, 2026	50.98	50.98	50.98	50.98	50.98	-7.34%	-
Aug 27, 2026	52.48	54.80	52.28	55.02	55.02	5.36%	80
Aug 26, 2026	52.40	55.02	49.60	52.22	52.22	6.68%	2,927
Aug 25, 2026	54.20	54.20	51.40	48.95	48.95	-5.17%	30
Aug 24, 2026	50.78	53.30	50.78	51.62	51.62	-3.59%	57
Aug 21, 2026	51.14	56.12	51.14	53.54	53.54	12.50%	130
Aug 20, 2026	47.59	47.59	47.59	47.59	47.59	-0.02%	-
Aug 19, 2026	47.60	47.60	47.60	47.60	47.60	-2.46%	-
Aug 18, 2026	48.80	48.80	48.80	48.80	48.80	-1.23%	-
Aug 17, 2026	49.41	49.41	49.41	49.41	49.41	-2.97%	-
Aug 14, 2026	55.18	55.18	55.18	50.92	50.92	-3.12%	20
Aug 13, 2026	52.56	52.56	52.56	52.56	52.56	2.62%	-
Aug 12, 2026	51.22	51.22	51.22	51.22	51.22	-5.22%	-
Aug 11, 2026	55.60	55.60	51.64	54.04	54.04	2.04%	44
Aug 10, 2026	52.96	52.96	52.96	52.96	52.96	6.32%	-
Aug 7, 2026	51.96	51.96	51.96	49.81	49.81	-8.91%	6
Aug 6, 2026	54.68	54.68	54.68	54.68	54.68	18.87%	-
Aug 5, 2026	46.00	46.00	46.00	46.00	46.00	-10.30%	-
Aug 4, 2026	51.28	51.28	51.28	51.28	51.28	1.46%	-
Aug 3, 2026	50.54	50.54	50.54	50.54	50.54	3.27%	-
Jul 31, 2026	48.94	48.94	48.94	48.94	48.94	6.60%	-
Jul 30, 2026	45.91	45.91	45.91	45.91	45.91	-7.51%	-
Jul 29, 2026	50.04	52.54	50.04	49.64	49.64	2.39%	60
Jul 28, 2026	50.08	50.08	47.60	48.48	48.48	-12.74%	280
Jul 27, 2026	55.56	55.56	55.56	55.56	55.56	5.99%	-
Jul 24, 2026	52.42	52.42	52.42	52.42	52.42	2.14%	-
Jul 23, 2026	51.32	51.32	51.32	51.32	51.32	0.55%	-
Jul 22, 2026	51.04	51.04	51.04	51.04	51.04	0.47%	-
Jul 21, 2026	50.80	50.80	50.80	50.80	50.80	0.08%	-
Jul 20, 2026	50.76	50.76	50.76	50.76	50.76	-2.61%	-
Jul 17, 2026	52.12	52.12	52.12	52.12	52.12	2.24%	-
Jul 16, 2026	50.98	50.98	50.98	50.98	50.98	-0.04%	-
Jul 15, 2026	51.00	51.00	51.00	51.00	51.00	0.43%	-
Jul 14, 2026	50.78	50.78	50.78	50.78	50.78	0.04%	-
Jul 13, 2026	50.76	50.76	50.76	50.76	50.76	-0.39%	-
Jul 10, 2026	50.96	50.96	50.96	50.96	50.96	1.19%	-
Jul 9, 2026	50.36	50.36	50.36	50.36	50.36	12.01%	-
Jul 8, 2026	44.96	44.96	44.96	44.96	44.96	-6.00%	-
Jul 7, 2026	47.83	47.83	47.83	47.83	47.83	-2.45%	-
Jul 6, 2026	49.03	49.03	49.03	49.03	49.03	-2.76%	-
Jul 3, 2026	50.42	50.42	50.42	50.42	50.42	1.47%	-
Jul 2, 2026	54.96	54.96	51.80	49.69	49.69	5.95%	70
Jul 1, 2026	46.90	46.90	46.90	46.90	46.90	-7.39%	-
Jun 30, 2026	50.64	50.64	50.64	50.64	50.64	2.66%	-
Jun 29, 2026	45.96	50.00	45.96	49.33	49.33	3.59%	155