BIT:1IFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	80.97	81.50	77.07	77.67	77.67	-8.51%	6,525
Jun 4, 2026	85.95	85.95	82.16	84.89	84.89	-3.59%	5,027
Jun 3, 2026	87.46	88.05	85.54	88.05	88.05	-0.41%	5,082
Jun 2, 2026	88.59	88.59	83.25	88.41	88.41	9.77%	4,829
Jun 1, 2026	82.59	83.80	79.11	80.54	80.54	0.09%	5,328
May 29, 2026	79.81	83.14	79.81	80.47	80.47	-0.15%	5,135
May 28, 2026	79.58	80.68	78.02	80.59	80.59	4.74%	2,536
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