BIT:1IFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	79.58	79.58	78.29	78.49	-	2.01%	715
May 27, 2026	79.73	79.73	75.70	76.94	76.94	-0.57%	4,028
May 26, 2026	76.62	77.95	74.66	77.38	77.38	1.24%	5,028
May 25, 2026	75.34	76.39	73.88	76.43	76.43	3.61%	1,874
May 22, 2026	70.80	73.86	70.36	73.77	73.77	8.09%	1,870
May 21, 2026	68.45	69.91	67.77	68.25	68.25	-0.29%	2,789
May 20, 2026	65.12	68.49	65.12	68.45	68.45	5.16%	3,309
May 19, 2026	65.76	65.76	63.39	65.09	65.09	-1.35%	2,618
May 18, 2026	65.17	67.85	65.17	65.98	65.98	1.10%	4,083
May 15, 2026	67.01	67.01	63.73	65.26	65.26	-4.02%	3,894
May 14, 2026	65.70	68.45	65.53	67.99	67.99	5.82%	6,177
May 13, 2026	60.70	64.32	60.70	64.25	64.25	9.21%	3,661
May 12, 2026	60.50	61.29	57.87	58.83	58.83	-4.73%	1,793
May 11, 2026	63.85	63.85	60.83	61.75	61.75	0.47%	681
May 8, 2026	59.37	62.08	59.37	61.46	61.46	2.33%	2,490
May 7, 2026	59.63	61.95	59.56	60.06	60.06	0.84%	1,975
May 6, 2026	60.00	63.29	57.81	59.56	59.56	-1.33%	5,427
May 5, 2026	57.40	60.36	57.40	60.36	60.36	5.58%	4,162
May 4, 2026	62.97	62.97	57.19	57.17	57.17	-0.14%	3,064
Apr 30, 2026	57.00	57.31	55.37	57.25	57.25	3.21%	1,246
Apr 29, 2026	53.79	56.01	53.79	55.47	55.47	4.98%	3,094
Apr 28, 2026	53.53	54.18	52.33	52.84	52.84	-1.25%	1,508
Apr 27, 2026	55.00	55.40	53.26	53.51	53.51	-1.29%	4,603
Apr 24, 2026	52.03	54.50	52.03	54.21	54.21	1.40%	2,892
Apr 23, 2026	49.97	54.00	49.97	53.46	53.46	8.94%	3,897
Apr 22, 2026	48.68	49.57	48.52	49.08	49.08	2.66%	2,808
Apr 21, 2026	48.42	48.61	47.49	47.81	47.81	-0.25%	1,252
Apr 20, 2026	47.68	48.26	47.68	47.93	47.93	-2.03%	1,373
Apr 17, 2026	46.28	48.99	45.87	48.92	48.92	6.72%	3,570
Apr 16, 2026	45.27	45.90	45.00	45.84	45.84	3.17%	999
Apr 15, 2026	44.92	45.20	43.89	44.43	44.43	-0.01%	1,075
Apr 14, 2026	43.55	44.81	42.48	44.44	44.44	3.48%	4,570
Apr 13, 2026	42.50	43.00	42.27	42.94	42.94	-0.03%	1,488
Apr 10, 2026	43.10	43.66	42.78	42.96	42.96	1.56%	990
Apr 9, 2026	42.30	42.62	42.22	42.30	42.30	-0.65%	226
Apr 8, 2026	41.00	42.79	41.00	42.57	42.57	10.82%	8,431
Apr 7, 2026	39.37	39.88	38.30	38.42	38.42	-1.21%	5,376
Apr 2, 2026	38.23	38.54	37.50	38.89	38.89	-3.04%	2,744
Apr 1, 2026	41.79	41.79	39.30	40.11	40.11	5.57%	2,506
Mar 31, 2026	37.71	38.14	37.71	37.99	37.99	1.97%	1,552
Mar 30, 2026	37.33	38.02	37.07	37.26	37.26	-0.19%	1,617
Mar 27, 2026	38.20	38.20	36.88	37.33	37.33	-4.95%	1,870
Mar 26, 2026	39.07	39.07	38.30	39.27	39.27	-1.26%	666
Mar 25, 2026	39.68	40.10	39.43	39.77	39.77	3.20%	1,530
Mar 24, 2026	38.00	38.00	37.64	38.54	38.54	0.46%	131
Mar 23, 2026	36.12	39.63	36.00	38.36	38.36	2.39%	4,176
Mar 20, 2026	38.99	39.07	37.37	37.47	37.47	1.23%	1,026
Mar 19, 2026	39.46	39.46	36.80	37.01	37.01	-6.82%	2,057
Mar 18, 2026	39.88	40.05	39.00	39.72	39.72	0.34%	910
Mar 17, 2026	39.14	39.57	39.12	39.59	39.59	0.22%	467