BIT:1NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	75.25	75.90	75.00	75.31	75.31	0.87%	10,899
May 6, 2026	74.87	75.13	73.92	74.66	74.66	-0.85%	14,721
May 5, 2026	77.99	78.30	75.40	75.30	75.30	-3.89%	6,989
May 4, 2026	78.53	78.63	77.94	78.35	78.35	-1.25%	2,897
Apr 30, 2026	78.20	79.52	77.90	79.34	79.34	0.20%	11,596
Apr 29, 2026	78.47	79.34	78.00	79.18	79.18	2.43%	2,666
Apr 28, 2026	78.11	78.65	77.20	77.30	77.30	-2.16%	3,209
Apr 27, 2026	78.73	79.08	77.80	79.01	79.01	0.20%	13,450
Apr 24, 2026	79.69	79.69	78.47	78.85	78.85	-1.05%	10,688
Apr 23, 2026	79.30	81.14	79.30	79.69	79.69	0.48%	18,120
Apr 22, 2026	79.45	79.95	79.07	79.31	79.31	-0.01%	8,930
Apr 21, 2026	80.91	81.19	79.32	79.32	79.32	-0.54%	6,906
Apr 20, 2026	82.48	83.30	79.50	79.75	79.75	-3.29%	19,895
Apr 17, 2026	82.73	83.59	80.40	82.46	82.46	-10.37%	66,278
Apr 16, 2026	91.49	92.11	90.89	92.00	92.00	2.50%	10,861
Apr 15, 2026	90.44	90.58	89.34	89.76	89.76	0.32%	2,667
Apr 14, 2026	87.43	89.47	87.10	89.47	89.47	1.88%	1,700
Apr 13, 2026	87.75	88.55	87.67	87.82	87.82	1.09%	18,785
Apr 10, 2026	87.30	87.57	86.63	86.87	86.87	0.82%	3,267
Apr 9, 2026	85.30	85.89	84.94	86.16	86.16	1.41%	1,562
Apr 8, 2026	86.03	86.27	83.82	84.96	84.96	-0.54%	3,963
Apr 7, 2026	84.88	86.30	84.88	85.42	85.42	1.24%	2,737
Apr 2, 2026	82.05	84.67	82.05	84.37	84.37	3.00%	954
Apr 1, 2026	83.33	83.54	81.54	81.91	81.91	-0.55%	1,297
Mar 31, 2026	81.11	82.35	80.99	82.36	82.36	0.18%	531
Mar 30, 2026	80.80	82.25	80.66	82.21	82.21	1.53%	840
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