BIT:1TFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	38.80	38.80	38.80	38.80	38.80	-0.87%	-
Mar 25, 2026	39.14	39.14	39.14	39.14	39.14	-0.24%	-
Mar 24, 2026	39.24	39.24	39.24	39.24	39.24	1.66%	-
Mar 23, 2026	38.60	38.60	38.60	38.60	38.60	1.61%	-
Mar 20, 2026	37.99	37.99	37.99	37.99	37.99	0.54%	-
Mar 19, 2026	37.78	37.78	37.78	37.78	37.78	-1.73%	-
Mar 18, 2026	38.45	38.45	38.45	38.45	38.45	-0.62%	-
Mar 17, 2026	38.69	38.69	38.69	38.69	38.69	0.21%	-
Mar 16, 2026	38.61	38.61	38.61	38.61	38.61	-0.43%	-
Mar 13, 2026	38.77	38.77	38.77	38.77	38.77	0.19%	-
Mar 12, 2026	38.70	38.70	38.70	38.70	38.70	-1.73%	-
Mar 11, 2026	39.38	39.38	39.38	39.38	39.38	-2.06%	-
Mar 10, 2026	40.21	40.21	40.21	40.21	40.21	1.66%	-
Mar 9, 2026	39.55	39.55	39.55	39.55	39.55	-0.89%	-
Mar 6, 2026	39.91	39.91	39.91	39.91	39.91	-4.70%	-
Mar 5, 2026	41.88	41.88	41.88	41.88	41.88	-1.12%	-
Mar 4, 2026	42.35	42.35	42.35	42.35	42.35	0.50%	-
Mar 3, 2026	42.14	42.14	42.14	42.14	42.14	-1.22%	-
Mar 2, 2026	42.66	42.66	42.66	42.66	42.66	1.45%	-
Feb 27, 2026	42.05	42.05	42.05	42.05	42.05	-3.52%	-
Feb 26, 2026	43.59	43.59	43.59	43.59	43.59	2.25%	-
Feb 25, 2026	42.63	42.63	42.63	42.63	42.63	1.45%	-
Feb 24, 2026	42.22	42.22	42.22	42.02	42.02	-1.07%	1
Feb 23, 2026	42.47	42.47	42.47	42.47	42.47	-3.22%	-
Feb 20, 2026	43.89	43.89	43.89	43.89	43.89	-	-
Feb 19, 2026	43.89	43.89	43.89	43.89	43.89	-1.45%	-
Feb 18, 2026	44.53	44.53	44.53	44.53	44.53	0.86%	-
Feb 17, 2026	44.15	44.15	44.15	44.15	44.15	0.09%	-
Feb 16, 2026	44.11	44.11	44.11	44.11	44.11	1.38%	-
Feb 13, 2026	43.51	43.51	43.51	43.51	43.51	-5.07%	-
Feb 12, 2026	45.84	45.84	45.84	45.84	45.84	-0.48%	-
Feb 11, 2026	46.14	46.58	46.14	46.06	45.62	0.11%	216
Feb 10, 2026	47.00	47.00	46.26	46.01	45.57	-0.76%	211
Feb 9, 2026	45.63	45.63	45.63	46.36	45.91	-1.73%	6
Feb 6, 2026	46.72	46.72	46.72	47.17	46.72	1.78%	-
Feb 5, 2026	45.90	45.90	45.90	46.35	45.90	-1.56%	-
Feb 4, 2026	46.63	46.63	46.63	47.08	46.63	3.43%	-
Feb 3, 2026	45.09	45.09	45.09	45.52	45.09	2.30%	-
Feb 2, 2026	44.07	44.07	44.07	44.50	44.07	3.52%	-
Jan 30, 2026	42.57	42.57	42.57	42.98	42.57	1.27%	-
Jan 29, 2026	42.04	42.04	42.04	42.44	42.04	0.26%	-
Jan 28, 2026	41.93	41.93	41.93	42.33	41.93	0.14%	-
Jan 27, 2026	41.87	41.87	41.87	42.27	41.87	0.31%	-
Jan 26, 2026	41.74	41.74	41.74	42.14	41.74	-0.40%	-
Jan 23, 2026	41.91	41.91	41.91	42.31	41.91	-2.35%	-
Jan 22, 2026	42.92	42.92	42.92	43.33	42.92	1.39%	-
Jan 21, 2026	42.33	42.33	42.33	42.74	42.33	0.84%	-
Jan 20, 2026	41.98	41.98	41.98	42.38	41.98	-0.50%	-
Jan 19, 2026	42.19	42.19	42.19	42.60	42.19	-1.37%	-
Jan 16, 2026	42.77	42.77	42.77	43.19	42.77	-0.77%	-