BIT:1AXFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	24.78	24.78	24.78	24.78	24.78	-1.35%	-
May 29, 2026	25.12	25.12	25.12	25.12	25.12	1.95%	-
May 28, 2026	24.64	24.64	24.64	24.64	24.64	0.24%	-
May 27, 2026	24.58	24.58	24.58	24.58	24.58	-2.73%	-
May 26, 2026	25.27	25.27	25.27	25.27	25.27	-1.37%	-
May 25, 2026	25.62	25.62	25.62	25.62	25.62	0.43%	-
May 22, 2026	25.51	25.51	25.51	25.51	25.51	-1.77%	-
May 21, 2026	25.97	25.97	25.97	25.97	25.97	2.24%	-
May 20, 2026	25.40	25.40	25.40	25.40	25.40	-2.53%	-
May 19, 2026	26.06	26.06	26.06	26.06	26.06	3.95%	-
May 18, 2026	25.07	25.07	25.07	25.07	25.07	1.62%	-
May 15, 2026	24.67	24.67	24.67	24.67	24.67	-13.95%	-
May 14, 2026	28.67	28.67	28.67	28.67	28.67	5.87%	-
May 13, 2026	27.08	27.08	27.08	27.08	27.08	3.83%	-
May 12, 2026	26.08	26.08	26.08	26.08	26.08	-3.83%	-
May 11, 2026	27.12	27.12	27.12	27.12	27.12	-1.77%	-
May 8, 2026	27.61	27.61	27.61	27.61	27.61	1.40%	-
May 7, 2026	27.23	27.23	27.23	27.23	27.23	1.00%	-
May 6, 2026	26.96	26.96	26.96	26.96	26.96	-1.53%	-
May 5, 2026	27.38	27.38	27.38	27.38	27.38	-1.93%	-
May 4, 2026	27.92	27.92	27.92	27.92	27.92	0.32%	-
Apr 30, 2026	27.83	27.83	27.83	27.83	27.83	3.96%	-
Apr 29, 2026	26.77	26.77	26.77	26.77	26.77	-1.91%	-
Apr 28, 2026	27.29	27.29	27.29	27.29	27.29	0.81%	-
Apr 27, 2026	27.07	27.07	27.07	27.07	27.07	-2.10%	-
Apr 24, 2026	27.65	27.65	27.65	27.65	27.65	-5.63%	-
Apr 23, 2026	29.30	29.30	29.30	29.30	29.30	-2.50%	-
Apr 22, 2026	30.05	30.05	30.05	30.05	30.05	1.76%	-
Apr 21, 2026	29.53	29.53	29.53	29.53	29.53	-2.09%	-
Apr 20, 2026	30.16	30.16	30.16	30.16	30.16	0.23%	-
Apr 17, 2026	30.09	30.09	30.09	30.09	30.09	0.43%	-
Apr 16, 2026	29.96	29.96	29.96	29.96	29.96	2.01%	-
Apr 15, 2026	29.37	29.37	29.37	29.37	29.37	-0.51%	-
Apr 14, 2026	29.52	29.52	29.52	29.52	29.52	0.51%	-
Apr 13, 2026	29.37	29.37	29.37	29.37	29.37	1.10%	-
Apr 10, 2026	29.05	29.05	29.05	29.05	29.05	9.33%	-
Apr 9, 2026	26.57	26.57	26.57	26.57	26.57	-4.08%	-
Apr 8, 2026	27.70	27.70	27.70	27.70	27.70	-4.15%	-
Apr 7, 2026	28.90	28.90	28.90	28.90	28.90	-6.35%	-
Apr 2, 2026	30.86	30.86	30.86	30.86	30.86	2.12%	-
Apr 1, 2026	30.22	30.22	30.22	30.22	30.22	3.39%	-
Mar 31, 2026	29.23	29.23	29.23	29.23	29.23	-0.07%	-
Mar 30, 2026	29.25	29.25	29.25	29.25	29.25	0.65%	-
Mar 27, 2026	29.06	29.06	29.06	29.06	29.06	0.52%	-
Mar 26, 2026	28.91	28.91	28.91	28.91	28.91	0.07%	-
Mar 25, 2026	28.89	28.89	28.89	28.89	28.89	0.07%	-
Mar 24, 2026	28.87	28.87	28.87	28.87	28.87	-2.00%	-
Mar 23, 2026	29.46	29.46	29.46	29.46	29.46	-0.03%	-
Mar 20, 2026	29.47	29.47	29.47	29.47	29.47	-0.54%	-
Mar 19, 2026	29.63	29.63	29.63	29.63	29.63	1.33%	-