BIT:1AXFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.10%	-
Mar 18, 2026	29.66	29.66	29.66	29.66	29.24	-0.37%	-
Mar 17, 2026	29.77	29.77	29.77	29.77	29.35	-2.36%	-
Mar 16, 2026	30.49	30.49	30.49	30.49	30.06	-	-
Mar 13, 2026	30.49	30.49	30.49	30.49	30.06	-	-
Mar 12, 2026	30.49	30.49	30.49	30.49	30.06	0.03%	-
Mar 11, 2026	30.48	30.48	30.48	30.48	30.05	-	-
Mar 10, 2026	30.48	30.48	30.48	30.48	30.05	0.03%	-
Mar 9, 2026	30.47	30.47	30.47	30.47	30.04	-0.42%	-
Mar 6, 2026	30.60	30.60	30.60	30.60	30.17	-0.71%	-
Mar 5, 2026	30.82	30.82	30.82	30.82	30.39	0.13%	-
Mar 4, 2026	30.78	30.78	30.78	30.78	30.35	0.16%	-
Mar 3, 2026	30.73	30.73	30.73	30.73	30.30	-0.42%	-
Mar 2, 2026	30.86	30.86	30.86	30.86	30.42	0.13%	-
Feb 27, 2026	30.82	30.82	30.82	30.82	30.39	-	-
Feb 26, 2026	30.82	30.82	30.82	30.82	30.39	0.16%	-
Feb 25, 2026	30.77	30.77	30.77	30.77	30.34	0.59%	-
Feb 24, 2026	30.59	30.59	30.59	30.59	30.16	-0.03%	-
Feb 23, 2026	30.60	30.60	30.60	30.60	30.17	7.86%	-
Feb 20, 2026	28.37	28.37	28.37	28.37	27.97	-3.67%	-
Feb 19, 2026	29.45	29.45	29.45	29.45	29.03	-0.91%	-
Feb 18, 2026	29.72	29.72	29.72	29.72	29.30	1.40%	-
Feb 17, 2026	29.31	29.31	29.31	29.31	28.90	-0.07%	-
Feb 16, 2026	29.33	29.33	29.33	29.33	28.92	-3.23%	-
Feb 13, 2026	30.31	30.31	30.31	30.31	29.88	-3.53%	-
Feb 12, 2026	31.42	31.42	31.42	31.42	30.98	-3.47%	-
Feb 11, 2026	32.55	32.55	32.55	32.55	32.09	4.19%	-
Feb 10, 2026	31.24	31.24	31.24	31.24	30.80	8.40%	-
Feb 9, 2026	28.82	28.82	28.82	28.82	28.41	-3.64%	-
Feb 6, 2026	29.91	29.91	29.91	29.91	29.49	1.77%	-
Feb 5, 2026	29.39	29.39	29.39	29.39	28.98	-0.84%	-
Feb 4, 2026	29.64	29.64	29.64	29.64	29.22	3.28%	-