BIT:1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.26	12.26	12.26	12.26	12.26	1.74%	-
Aug 13, 2026	12.05	12.05	12.05	12.05	12.05	0.50%	-
Aug 12, 2026	11.99	11.99	11.99	11.99	11.99	-2.12%	-
Aug 11, 2026	12.25	12.25	12.25	12.25	12.25	-0.33%	-
Aug 10, 2026	12.71	12.71	12.58	12.29	12.29	2.50%	289
Aug 7, 2026	12.04	12.07	11.96	12.12	11.99	-0.62%	86
Aug 6, 2026	12.20	12.20	12.20	12.20	12.06	-0.97%	-
Aug 5, 2026	12.32	12.32	12.32	12.32	12.18	0.45%	-
Aug 4, 2026	12.48	12.48	12.29	12.26	12.13	-4.26%	401
Aug 3, 2026	12.76	12.76	12.76	12.81	12.67	1.99%	29
Jul 31, 2026	12.64	12.64	12.64	12.56	12.42	-1.57%	20
Jul 30, 2026	12.76	12.76	12.76	12.76	12.62	-8.17%	-
Jul 29, 2026	13.72	14.17	13.72	13.89	13.74	5.19%	791
Jul 28, 2026	13.21	13.21	13.21	13.21	13.06	4.26%	-
Jul 27, 2026	12.83	12.86	12.83	12.67	12.53	-0.47%	1,200
Jul 24, 2026	12.49	12.73	12.49	12.73	12.59	2.91%	60
Jul 23, 2026	12.47	12.47	12.47	12.37	12.23	-1.98%	151
Jul 22, 2026	12.83	12.83	12.83	12.62	12.48	0.60%	90
Jul 21, 2026	12.54	12.54	12.54	12.54	12.41	1.99%	-
Jul 20, 2026	12.30	12.30	12.30	12.30	12.16	-1.52%	-
Jul 17, 2026	12.49	12.49	12.49	12.49	12.35	0.48%	-
Jul 16, 2026	12.43	12.43	12.43	12.43	12.29	-1.43%	-
Jul 15, 2026	12.61	12.61	12.61	12.61	12.47	3.57%	-
Jul 14, 2026	12.12	12.12	12.12	12.17	12.04	-1.18%	35
Jul 13, 2026	12.21	12.21	12.21	12.32	12.18	0.20%	500
Jul 10, 2026	11.87	11.97	11.87	12.29	12.16	3.41%	409
Jul 9, 2026	11.85	11.85	11.83	11.89	11.76	1.71%	360
Jul 8, 2026	11.69	11.69	11.69	11.69	11.56	-2.22%	-
Jul 7, 2026	11.95	11.95	11.95	11.95	11.82	-0.38%	-
Jul 6, 2026	11.85	11.92	11.85	12.00	11.87	1.78%	591
Jul 3, 2026	11.79	11.79	11.79	11.79	11.66	0.99%	-
Jul 2, 2026	11.67	11.67	11.67	11.67	11.55	-2.75%	-
Jul 1, 2026	12.00	12.00	12.00	12.00	11.87	-1.92%	-
Jun 30, 2026	12.24	12.24	12.24	12.24	12.10	-0.53%	-
Jun 29, 2026	12.32	12.32	12.32	12.30	12.17	-1.99%	10
Jun 26, 2026	12.55	12.55	12.55	12.55	12.42	0.64%	-
Jun 25, 2026	12.47	12.47	12.47	12.47	12.34	1.67%	-
Jun 24, 2026	12.46	12.47	12.28	12.27	12.13	-0.04%	3,400
Jun 23, 2026	12.27	12.27	12.27	12.27	12.14	-2.31%	-
Jun 22, 2026	12.56	12.56	12.56	12.56	12.43	3.04%	-
Jun 19, 2026	12.19	12.19	12.19	12.19	12.06	1.04%	-
Jun 18, 2026	12.16	12.16	12.16	12.07	11.94	-2.03%	823
Jun 17, 2026	12.32	12.32	12.32	12.32	12.18	-3.22%	-
Jun 16, 2026	12.79	12.79	12.72	12.73	12.59	-0.35%	1,389
Jun 15, 2026	12.77	12.77	12.77	12.77	12.63	0.08%	-
Jun 12, 2026	12.80	12.80	12.80	12.76	12.62	2.49%	20
Jun 11, 2026	12.50	12.50	12.50	12.45	12.32	-0.36%	330
Jun 10, 2026	12.60	12.60	12.60	12.50	12.36	-2.08%	400
Jun 9, 2026	12.76	12.76	12.76	12.76	12.62	-2.33%	-
Jun 8, 2026	13.07	13.07	13.07	13.07	12.93	0.97%	-