BIT:1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.83	12.86	12.83	12.67	12.67	-0.47%	1,200
Jul 24, 2026	12.49	12.73	12.49	12.73	12.73	2.91%	60
Jul 23, 2026	12.47	12.47	12.47	12.37	12.37	-1.98%	151
Jul 22, 2026	12.83	12.83	12.83	12.62	12.62	0.60%	90
Jul 21, 2026	12.54	12.54	12.54	12.54	12.54	1.99%	-
Jul 20, 2026	12.30	12.30	12.30	12.30	12.30	-1.52%	-
Jul 17, 2026	12.49	12.49	12.49	12.49	12.49	0.48%	-
Jul 16, 2026	12.43	12.43	12.43	12.43	12.43	-1.43%	-
Jul 15, 2026	12.61	12.61	12.61	12.61	12.61	3.57%	-
Jul 14, 2026	12.12	12.12	12.12	12.17	12.17	-1.18%	35
Jul 13, 2026	12.21	12.21	12.21	12.32	12.32	0.20%	500
Jul 10, 2026	11.87	11.97	11.87	12.29	12.29	3.41%	409
Jul 9, 2026	11.85	11.85	11.83	11.89	11.89	1.71%	360
Jul 8, 2026	11.69	11.69	11.69	11.69	11.69	-2.22%	-
Jul 7, 2026	11.95	11.95	11.95	11.95	11.95	-0.38%	-
Jul 6, 2026	11.85	11.92	11.85	12.00	12.00	1.78%	591
Jul 3, 2026	11.79	11.79	11.79	11.79	11.79	0.99%	-
Jul 2, 2026	11.67	11.67	11.67	11.67	11.67	-2.75%	-
Jul 1, 2026	12.00	12.00	12.00	12.00	12.00	-1.92%	-
Jun 30, 2026	12.24	12.24	12.24	12.24	12.24	-0.53%	-
Jun 29, 2026	12.32	12.32	12.32	12.30	12.30	-1.99%	10
Jun 26, 2026	12.55	12.55	12.55	12.55	12.55	0.64%	-
Jun 25, 2026	12.47	12.47	12.47	12.47	12.47	1.67%	-
Jun 24, 2026	12.46	12.47	12.28	12.27	12.27	-0.04%	3,400
Jun 23, 2026	12.27	12.27	12.27	12.27	12.27	-2.31%	-
Jun 22, 2026	12.56	12.56	12.56	12.56	12.56	3.04%	-
Jun 19, 2026	12.19	12.19	12.19	12.19	12.19	1.04%	-
Jun 18, 2026	12.16	12.16	12.16	12.07	12.07	-2.03%	823
Jun 17, 2026	12.32	12.32	12.32	12.32	12.32	-3.22%	-
Jun 16, 2026	12.79	12.79	12.72	12.73	12.73	-0.35%	1,389
Jun 15, 2026	12.77	12.77	12.77	12.77	12.77	0.08%	-
Jun 12, 2026	12.80	12.80	12.80	12.76	12.76	2.49%	20
Jun 11, 2026	12.50	12.50	12.50	12.45	12.45	-0.36%	330
Jun 10, 2026	12.60	12.60	12.60	12.50	12.50	-2.08%	400
Jun 9, 2026	12.76	12.76	12.76	12.76	12.76	-2.33%	-
Jun 8, 2026	13.07	13.07	13.07	13.07	13.07	0.97%	-
Jun 5, 2026	13.22	13.22	13.22	12.94	12.94	-2.23%	19
Jun 4, 2026	13.24	13.24	13.24	13.24	13.24	-3.15%	-
Jun 3, 2026	13.67	13.67	13.67	13.67	13.67	-4.47%	-
Jun 2, 2026	14.37	14.37	14.36	14.31	14.31	-1.24%	106
Jun 1, 2026	14.52	14.52	14.49	14.49	14.49	-2.95%	6,005
May 29, 2026	14.51	14.93	14.51	14.93	14.93	4.92%	62
May 28, 2026	13.73	14.24	13.73	14.23	14.23	3.04%	462
May 27, 2026	13.24	13.24	13.14	13.81	13.81	5.54%	908
May 26, 2026	12.70	13.08	12.70	13.08	13.08	0.81%	884
May 25, 2026	12.73	12.73	12.73	12.98	12.98	2.61%	600
May 22, 2026	12.11	12.70	12.11	12.65	12.65	8.77%	1,632
May 21, 2026	11.63	11.63	11.63	11.63	11.63	2.06%	-
May 20, 2026	11.39	11.39	11.39	11.39	11.39	1.33%	-
May 19, 2026	11.24	11.24	11.24	11.24	11.24	-1.14%	-