BIT:1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	11.70	12.00	11.35	11.37	11.37	-1.77%	4,548
May 15, 2026	12.20	12.20	12.08	11.58	11.58	-6.95%	63
May 14, 2026	12.01	12.57	12.01	12.44	12.44	12.17%	3,498
May 13, 2026	11.10	11.10	11.10	11.09	11.09	9.31%	30
May 12, 2026	10.15	10.15	10.15	10.15	10.15	-3.84%	-
May 11, 2026	10.55	10.55	10.55	10.55	10.55	2.10%	-
May 8, 2026	10.45	10.46	10.45	10.46	10.33	1.11%	10
May 7, 2026	10.40	10.40	10.36	10.35	10.22	0.15%	160
May 6, 2026	10.11	10.37	10.11	10.33	10.20	2.89%	520
May 5, 2026	9.88	10.05	9.82	10.04	9.92	1.50%	129
May 4, 2026	9.89	9.89	9.89	9.89	9.77	-2.16%	-
Apr 30, 2026	10.30	10.30	10.30	10.11	9.99	-3.39%	213
Apr 29, 2026	10.47	10.47	10.47	10.47	10.34	-0.71%	-
Apr 28, 2026	10.54	10.54	10.54	10.54	10.41	-0.52%	-
Apr 27, 2026	10.60	10.60	10.60	10.60	10.47	0.33%	-
Apr 24, 2026	10.56	10.56	10.56	10.56	10.43	-1.45%	-
Apr 23, 2026	10.72	10.72	10.72	10.72	10.58	-1.52%	-
Apr 22, 2026	10.88	10.88	10.88	10.88	10.75	-0.41%	-
Apr 21, 2026	10.99	10.99	10.99	10.93	10.79	0.41%	213
Apr 20, 2026	10.88	10.88	10.88	10.88	10.75	-1.23%	-
Apr 17, 2026	10.77	11.02	10.77	11.02	10.88	3.57%	56
Apr 16, 2026	10.77	10.77	10.63	10.64	10.51	-0.19%	104
Apr 15, 2026	10.71	10.71	10.66	10.66	10.53	-0.98%	60
Apr 14, 2026	10.72	10.72	10.72	10.76	10.63	4.57%	10
Apr 13, 2026	10.29	10.29	10.29	10.29	10.16	-0.72%	-
Apr 10, 2026	10.50	10.50	10.50	10.37	10.24	-0.19%	50
Apr 9, 2026	10.39	10.39	10.39	10.39	10.26	0.10%	110
Apr 8, 2026	10.38	10.38	10.38	10.38	10.25	5.01%	144
Apr 7, 2026	9.88	9.88	9.88	9.88	9.76	-1.42%	-
Apr 2, 2026	10.02	10.02	10.02	10.02	9.90	-0.22%	-
Apr 1, 2026	10.04	10.04	10.04	10.04	9.92	1.24%	-
Mar 31, 2026	9.92	9.92	9.92	9.92	9.80	0.99%	-
Mar 30, 2026	9.82	9.82	9.82	9.82	9.70	-1.21%	-
Mar 27, 2026	9.94	9.94	9.94	9.94	9.82	-1.09%	-
Mar 26, 2026	10.05	10.05	10.05	10.05	9.93	-0.75%	-
Mar 25, 2026	10.13	10.13	10.13	10.13	10.01	-0.28%	-
Mar 24, 2026	10.18	10.20	10.18	10.16	10.03	-0.41%	120
Mar 23, 2026	10.20	10.20	10.20	10.20	10.08	1.96%	-
Mar 20, 2026	10.03	10.03	10.03	10.00	9.88	-0.66%	110
Mar 19, 2026	10.34	10.34	10.04	10.07	9.95	-2.93%	140
Mar 18, 2026	10.37	10.37	10.37	10.37	10.25	0.23%	-
Mar 17, 2026	10.42	10.42	10.42	10.35	10.22	1.53%	10
Mar 16, 2026	9.88	10.20	9.88	10.19	10.07	-0.60%	327