BIT:1IFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	62.30	62.88	62.30	61.89	61.89	-1.24%	344
Aug 13, 2026	63.02	63.02	62.32	62.67	62.67	-0.56%	872
Aug 12, 2026	63.65	65.46	63.10	63.02	63.02	-0.10%	2,004
Aug 11, 2026	62.06	63.95	62.01	63.08	63.08	0.21%	420
Aug 10, 2026	62.99	64.71	62.99	62.95	62.95	1.42%	716
Aug 7, 2026	61.72	63.46	61.72	62.07	62.07	3.17%	1,788
Aug 6, 2026	60.07	60.93	58.45	60.16	60.16	-0.27%	1,127
Aug 5, 2026	66.80	66.80	59.70	60.32	60.32	-5.31%	7,269
Aug 4, 2026	63.68	64.20	62.75	63.70	63.70	2.89%	8,821
Aug 3, 2026	62.47	62.47	59.73	61.91	61.91	0.05%	1,408
Jul 31, 2026	60.99	63.77	60.00	61.88	61.88	3.53%	3,114
Jul 30, 2026	53.70	60.34	53.70	59.77	59.77	10.05%	3,338
Jul 29, 2026	58.86	58.86	54.00	54.31	54.31	-9.81%	3,491
Jul 28, 2026	60.23	60.84	55.00	60.22	60.22	-2.87%	2,644
Jul 27, 2026	65.19	66.01	61.94	62.00	62.00	-3.67%	814
Jul 24, 2026	59.01	65.78	59.01	64.36	64.36	-1.45%	684
Jul 23, 2026	66.28	67.35	65.27	65.31	65.31	-5.78%	844
Jul 22, 2026	66.30	69.51	66.30	69.32	69.32	3.02%	830
Jul 21, 2026	65.56	67.83	65.23	67.29	67.29	5.32%	596
Jul 20, 2026	62.91	64.30	62.91	63.89	63.89	1.82%	720
Jul 17, 2026	61.03	63.95	60.65	62.75	62.75	-2.38%	4,128
Jul 16, 2026	66.83	67.51	63.85	64.28	64.28	-4.54%	2,552
Jul 15, 2026	72.07	72.07	67.33	67.34	67.34	-5.75%	1,157
Jul 14, 2026	70.03	72.10	69.90	71.45	71.45	1.46%	1,468
Jul 13, 2026	71.05	71.31	68.95	70.42	70.42	-2.48%	1,867
Jul 10, 2026	72.30	72.30	71.00	72.21	72.21	-1.57%	1,191
Jul 9, 2026	71.17	73.63	71.17	73.36	73.36	4.93%	1,051
Jul 8, 2026	70.62	70.62	68.47	69.91	69.91	-1.65%	2,689
Jul 7, 2026	78.07	78.07	70.32	71.08	71.08	-7.80%	3,368
Jul 6, 2026	75.24	77.17	74.63	77.09	77.09	-0.62%	1,833
Jul 3, 2026	77.80	78.32	77.03	77.57	77.57	1.21%	817
Jul 2, 2026	76.50	78.46	75.19	76.64	76.64	-1.68%	2,337
Jul 1, 2026	82.39	82.50	77.94	77.95	77.95	-4.10%	2,754
Jun 30, 2026	80.36	81.41	80.13	81.28	81.28	3.73%	1,961
Jun 29, 2026	79.99	80.77	76.72	78.36	78.36	0.41%	1,831
Jun 26, 2026	79.31	80.11	77.44	78.04	78.04	-3.84%	2,367
Jun 25, 2026	83.48	84.87	79.51	81.16	81.16	3.03%	5,747
Jun 24, 2026	81.03	81.90	78.41	78.77	78.77	-2.58%	2,080
Jun 23, 2026	85.56	85.56	80.51	80.86	80.86	-6.44%	5,208
Jun 22, 2026	86.36	88.84	85.12	86.43	86.43	4.46%	3,713
Jun 19, 2026	83.06	84.33	82.71	82.74	82.74	0.21%	1,694
Jun 18, 2026	78.15	82.80	78.15	82.57	82.57	7.05%	4,229
Jun 17, 2026	79.39	79.57	75.91	77.13	77.13	-3.02%	1,774
Jun 16, 2026	79.83	81.47	79.13	79.53	79.53	-1.25%	776
Jun 15, 2026	84.20	84.20	78.81	80.54	80.54	0.89%	3,191
Jun 12, 2026	81.40	81.40	76.51	79.83	79.83	3.50%	2,767
Jun 11, 2026	76.43	77.81	75.58	77.13	77.13	2.28%	1,961
Jun 10, 2026	77.86	77.86	74.84	75.41	75.41	-1.44%	2,161
Jun 9, 2026	80.50	81.80	76.58	76.51	76.51	-2.49%	3,874
Jun 8, 2026	73.00	79.35	69.94	78.46	78.46	1.02%	2,285