BIT:1ALFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	47.62	47.62	47.62	47.62	47.62	0.51%	-
Jun 25, 2026	47.38	47.38	47.38	47.38	47.38	-3.88%	-
Jun 24, 2026	49.29	49.29	49.29	49.29	49.29	4.92%	-
Jun 23, 2026	46.98	46.98	46.98	46.98	46.98	-7.12%	-
Jun 22, 2026	52.78	52.78	52.78	50.58	50.58	11.16%	90
Jun 19, 2026	45.50	45.50	45.50	45.50	45.50	-10.61%	-
Jun 18, 2026	50.90	50.90	50.90	50.90	50.90	-0.51%	-
Jun 17, 2026	52.88	55.36	50.30	51.16	51.16	1.55%	174
Jun 16, 2026	50.00	50.00	50.00	50.38	50.38	5.57%	20
Jun 15, 2026	46.00	46.00	46.00	47.72	47.72	-1.12%	30
Jun 12, 2026	48.26	48.26	48.26	48.26	48.26	0.15%	-
Jun 11, 2026	48.19	48.19	48.19	48.19	48.19	-0.37%	-
Jun 10, 2026	48.37	48.37	48.37	48.37	48.37	0.73%	-
Jun 9, 2026	48.02	48.02	48.02	48.02	48.02	-0.39%	-
Jun 8, 2026	48.21	48.21	48.21	48.21	48.21	-0.23%	-
Jun 5, 2026	48.32	48.32	48.32	48.32	48.32	-1.97%	-
Jun 4, 2026	49.24	49.24	49.24	49.29	49.29	3.29%	50
Jun 3, 2026	47.72	47.72	47.72	47.72	47.72	1.68%	-
Jun 2, 2026	48.17	48.17	48.17	46.93	46.93	-2.47%	50
Jun 1, 2026	47.58	47.58	47.58	48.12	48.12	-5.35%	100
May 29, 2026	50.00	52.50	49.00	50.84	50.84	-8.99%	322
May 28, 2026	53.00	53.50	53.00	55.86	55.86	10.66%	75
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