BIT:1NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	80.95	82.70	80.64	80.97	80.97	1.09%	2,030
Mar 26, 2026	79.55	81.06	79.33	80.10	80.10	0.60%	802
Mar 25, 2026	78.68	79.79	78.61	79.62	79.62	-0.44%	611
Mar 24, 2026	80.61	80.69	79.72	79.97	79.97	-0.49%	934
Mar 23, 2026	78.78	80.84	77.86	80.36	80.36	1.86%	2,429
Mar 20, 2026	79.53	79.65	78.67	78.89	78.89	-1.08%	2,698
Mar 19, 2026	82.40	83.10	79.75	79.75	79.75	-3.23%	2,315
Mar 18, 2026	82.67	82.68	81.54	82.41	82.41	-0.29%	480
Mar 17, 2026	82.56	83.14	82.34	82.65	82.65	0.06%	996
Mar 16, 2026	82.93	83.32	82.41	82.60	82.60	-0.43%	1,384
Mar 13, 2026	82.19	83.24	81.86	82.96	82.96	1.32%	1,153
Mar 12, 2026	81.29	82.45	81.28	81.88	81.88	-0.78%	1,899
Mar 11, 2026	83.19	83.92	82.13	82.52	82.52	-1.20%	4,232
Mar 10, 2026	84.54	84.79	83.00	83.52	83.52	-0.98%	1,780
Mar 9, 2026	83.74	85.00	83.58	84.35	84.35	-0.44%	1,756
Mar 6, 2026	85.37	85.69	84.27	84.72	84.72	-0.98%	4,962
Mar 5, 2026	84.44	86.20	84.31	85.56	85.56	0.91%	4,909
Mar 4, 2026	83.72	85.67	83.14	84.79	84.79	1.19%	12,851
Mar 3, 2026	81.91	84.32	80.95	83.79	83.79	1.95%	12,597
Mar 2, 2026	79.21	83.77	78.33	82.19	82.19	4.18%	19,081
Feb 27, 2026	78.58	81.35	76.50	78.89	78.89	10.80%	39,233
Feb 26, 2026	70.44	71.69	70.20	71.20	71.20	2.08%	3,425
Feb 25, 2026	66.98	69.75	66.77	69.75	69.75	7.18%	3,267
Feb 24, 2026	64.78	65.39	64.22	65.08	65.08	1.24%	2,890
Feb 23, 2026	66.25	66.71	63.66	64.28	64.28	-2.77%	2,963
Feb 20, 2026	65.66	66.01	65.22	66.11	66.11	-0.42%	1,726
Feb 19, 2026	66.30	66.80	65.80	66.39	66.39	0.94%	2,640
Feb 18, 2026	65.36	65.92	65.13	65.77	65.77	1.25%	2,043
Feb 17, 2026	66.05	66.05	63.87	64.96	64.96	0.59%	3,962
Feb 16, 2026	65.00	65.58	64.35	64.58	64.58	0.45%	1,342
Feb 13, 2026	64.20	64.71	63.80	64.29	64.29	0.93%	2,776
Feb 12, 2026	67.52	67.52	63.40	63.70	63.70	-5.76%	9,530
Feb 11, 2026	69.37	69.64	67.50	67.59	67.59	-3.48%	2,900
Feb 10, 2026	68.27	70.91	67.98	70.03	70.03	2.76%	1,688
Feb 9, 2026	69.21	69.46	67.10	68.15	68.15	-0.97%	3,945
Feb 6, 2026	68.68	69.65	68.05	68.82	68.82	-0.41%	3,841
Feb 5, 2026	68.70	70.40	68.33	69.10	69.10	1.19%	8,100
Feb 4, 2026	67.90	68.98	67.06	68.29	68.29	-0.34%	7,806
Feb 3, 2026	70.12	70.29	68.52	68.52	68.52	-3.89%	9,658
Feb 2, 2026	69.74	72.00	69.41	71.29	71.29	1.41%	3,308
Jan 30, 2026	69.25	70.55	69.10	70.30	70.30	1.38%	4,826
Jan 29, 2026	70.82	70.85	69.15	69.34	69.34	-2.57%	4,425
Jan 28, 2026	71.26	72.40	70.99	71.17	71.17	0.75%	2,136
Jan 27, 2026	72.55	72.70	70.24	70.64	70.64	-2.34%	5,212
Jan 26, 2026	73.31	73.71	72.10	72.33	72.33	-0.73%	7,785
Jan 23, 2026	71.59	72.93	71.00	72.86	72.86	1.90%	5,473
Jan 22, 2026	73.50	73.75	71.50	71.50	71.50	0.29%	13,975
Jan 21, 2026	70.39	72.70	68.55	71.29	71.29	-5.89%	37,117
Jan 20, 2026	75.60	76.41	75.02	75.75	75.75	-0.62%	6,461
Jan 19, 2026	75.84	76.39	75.20	76.22	76.22	0.38%	3,681