BIT:1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.40	10.40	10.36	10.35	10.35	0.15%	160
May 6, 2026	10.11	10.37	10.11	10.33	10.33	2.89%	520
May 5, 2026	9.88	10.05	9.82	10.04	10.04	1.50%	129
May 4, 2026	9.89	9.89	9.89	9.89	9.89	-2.16%	-
Apr 30, 2026	10.30	10.30	10.30	10.11	10.11	-3.39%	213
Apr 29, 2026	10.47	10.47	10.47	10.47	10.47	-0.71%	-
Apr 28, 2026	10.54	10.54	10.54	10.54	10.54	-0.52%	-
Apr 27, 2026	10.60	10.60	10.60	10.60	10.60	0.33%	-
Apr 24, 2026	10.56	10.56	10.56	10.56	10.56	-1.45%	-
Apr 23, 2026	10.72	10.72	10.72	10.72	10.72	-1.52%	-
Apr 22, 2026	10.88	10.88	10.88	10.88	10.88	-0.41%	-
Apr 21, 2026	10.99	10.99	10.99	10.93	10.93	0.41%	213
Apr 20, 2026	10.88	10.88	10.88	10.88	10.88	-1.23%	-
Apr 17, 2026	10.77	11.02	10.77	11.02	11.02	3.57%	56
Apr 16, 2026	10.77	10.77	10.63	10.64	10.64	-0.19%	104
Apr 15, 2026	10.71	10.71	10.66	10.66	10.66	-0.98%	60
Apr 14, 2026	10.72	10.72	10.72	10.76	10.76	4.57%	10
Apr 13, 2026	10.29	10.29	10.29	10.29	10.29	-0.72%	-
Apr 10, 2026	10.50	10.50	10.50	10.37	10.37	-0.19%	50
Apr 9, 2026	10.39	10.39	10.39	10.39	10.39	0.10%	110
Apr 8, 2026	10.38	10.38	10.38	10.38	10.38	5.01%	144
Apr 7, 2026	9.88	9.88	9.88	9.88	9.88	-1.42%	-
Apr 2, 2026	10.02	10.02	10.02	10.02	10.02	-0.22%	-
Apr 1, 2026	10.04	10.04	10.04	10.04	10.04	1.24%	-
Mar 31, 2026	9.92	9.92	9.92	9.92	9.92	0.99%	-
Mar 30, 2026	9.82	9.82	9.82	9.82	9.82	-1.21%	-
Mar 27, 2026	9.94	9.94	9.94	9.94	9.94	-1.09%	-
Mar 26, 2026	10.05	10.05	10.05	10.05	10.05	-0.75%	-
Mar 25, 2026	10.13	10.13	10.13	10.13	10.13	-0.28%	-
Mar 24, 2026	10.18	10.20	10.18	10.16	10.16	-0.41%	120
Mar 23, 2026	10.20	10.20	10.20	10.20	10.20	1.96%	-
Mar 20, 2026	10.03	10.03	10.03	10.00	10.00	-0.66%	110
Mar 19, 2026	10.34	10.34	10.04	10.07	10.07	-2.93%	140
Mar 18, 2026	10.37	10.37	10.37	10.37	10.37	0.23%	-
Mar 17, 2026	10.42	10.42	10.42	10.35	10.35	1.53%	10
Mar 16, 2026	9.88	10.20	9.88	10.19	10.19	-0.60%	327
Mar 13, 2026	10.26	10.26	10.26	10.26	10.26	-2.75%	-
Mar 12, 2026	10.55	10.55	10.55	10.55	10.55	1.07%	-
Mar 11, 2026	10.43	10.43	10.43	10.43	10.43	-2.03%	-
Mar 10, 2026	10.50	10.50	10.50	10.65	10.65	2.40%	21
Mar 9, 2026	10.28	10.32	10.28	10.40	10.40	-1.08%	3,755
Mar 6, 2026	10.51	10.51	10.51	10.51	10.51	-2.16%	861
Mar 5, 2026	10.75	10.75	10.75	10.75	10.75	-3.55%	-
Mar 4, 2026	10.97	11.15	10.89	11.14	11.14	0.81%	1,096
Mar 3, 2026	11.37	11.37	11.05	11.05	11.05	-2.66%	26
Mar 2, 2026	11.35	11.35	11.35	11.35	11.35	-6.27%	150
Feb 27, 2026	12.47	12.47	12.11	12.11	12.11	-2.13%	8,417
Feb 26, 2026	12.28	12.29	12.28	12.38	12.38	1.28%	2,000
Feb 25, 2026	12.09	12.09	11.99	12.22	12.22	2.02%	320
Feb 24, 2026	12.13	12.13	12.13	11.98	11.98	3.79%	50