BIT:1TFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.89	45.89	45.89	45.89	45.89	-8.56%	-
Aug 13, 2026	50.18	50.18	50.18	50.18	50.18	11.62%	-
Aug 12, 2026	45.41	45.41	45.41	45.41	44.95	0.68%	-
Aug 11, 2026	45.10	45.10	45.10	45.10	44.65	-0.23%	-
Aug 10, 2026	45.21	45.21	45.21	45.21	44.76	-0.47%	-
Aug 7, 2026	45.42	45.42	45.42	45.42	44.97	-0.82%	-
Aug 6, 2026	45.80	45.80	45.80	45.80	45.34	0.11%	-
Aug 5, 2026	45.75	45.75	45.75	45.75	45.29	-0.08%	-
Aug 4, 2026	45.78	45.78	45.78	45.78	45.33	2.43%	-
Aug 3, 2026	44.70	44.70	44.70	44.70	44.25	-1.11%	-
Jul 31, 2026	45.20	45.20	45.20	45.20	44.75	0.60%	-
Jul 30, 2026	44.93	44.93	44.93	44.93	44.48	-3.65%	-
Jul 29, 2026	46.63	46.63	46.63	46.63	46.16	0.59%	-
Jul 28, 2026	46.35	46.35	46.35	46.35	45.89	0.73%	-
Jul 27, 2026	46.02	46.02	46.02	46.02	45.56	0.88%	-
Jul 24, 2026	45.62	45.62	45.62	45.62	45.16	2.15%	-
Jul 23, 2026	44.66	44.66	44.66	44.66	44.21	-1.51%	-
Jul 22, 2026	45.34	45.34	45.34	45.34	44.89	1.53%	-
Jul 21, 2026	44.77	44.77	44.77	44.66	44.21	-0.80%	2
Jul 20, 2026	45.02	45.02	45.02	45.02	44.57	-3.81%	-
Jul 17, 2026	46.61	46.61	45.86	46.80	46.34	-0.65%	102
Jul 16, 2026	47.11	47.11	47.11	47.11	46.64	2.08%	-
Jul 15, 2026	46.15	46.15	46.15	46.15	45.69	0.96%	-
Jul 14, 2026	45.71	45.71	45.71	45.71	45.25	1.43%	-
Jul 13, 2026	45.06	45.06	45.06	45.06	44.61	-0.23%	-
Jul 10, 2026	45.17	45.17	45.17	45.17	44.72	0.86%	-
Jul 9, 2026	44.78	44.78	44.78	44.78	44.34	3.26%	-
Jul 8, 2026	43.37	43.37	43.37	43.37	42.93	-4.24%	-
Jul 7, 2026	45.29	45.29	45.29	45.29	44.84	1.13%	-
Jul 6, 2026	44.25	44.25	44.02	44.78	44.34	-7.16%	91
Jul 3, 2026	48.24	48.24	48.24	48.24	47.76	8.72%	-
Jul 2, 2026	44.37	44.37	44.37	44.37	43.92	-0.19%	-
Jul 1, 2026	44.45	44.45	44.45	44.45	44.01	1.32%	-
Jun 30, 2026	43.87	43.87	43.87	43.87	43.43	-0.62%	-
Jun 29, 2026	44.15	44.15	44.15	44.15	43.71	-0.18%	-
Jun 26, 2026	44.23	44.23	44.23	44.23	43.79	-1.00%	-
Jun 25, 2026	44.67	44.67	44.67	44.67	44.23	0.63%	-
Jun 24, 2026	44.39	44.39	44.39	44.39	43.95	2.93%	-
Jun 23, 2026	43.13	43.13	43.13	43.13	42.70	0.45%	-
Jun 22, 2026	42.93	42.93	42.93	42.93	42.50	1.68%	-
Jun 19, 2026	42.22	42.22	42.22	42.22	41.80	0.09%	-
Jun 18, 2026	42.18	42.18	42.18	42.18	41.76	-1.44%	-
Jun 17, 2026	42.80	42.80	42.80	42.80	42.37	0.91%	-
Jun 16, 2026	42.41	42.41	42.41	42.41	41.99	-1.12%	-
Jun 15, 2026	42.89	42.89	42.89	42.89	42.46	-3.81%	-
Jun 12, 2026	44.59	44.59	44.59	44.59	44.15	2.41%	-
Jun 11, 2026	43.54	43.54	43.54	43.54	43.11	0.74%	-
Jun 10, 2026	43.22	43.22	43.22	43.22	42.79	2.09%	-
Jun 9, 2026	42.34	42.34	42.34	42.34	41.91	-0.54%	-
Jun 8, 2026	42.57	42.57	42.57	42.57	42.14	-0.72%	-