BIT:1VFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.78	12.78	12.78	12.78	12.78	1.11%	-
Aug 13, 2026	13.03	13.03	13.03	12.64	12.64	-0.28%	80
Aug 12, 2026	13.26	13.26	13.26	12.68	12.68	-2.24%	80
Aug 11, 2026	13.06	13.06	12.90	12.97	12.97	-	200
Aug 10, 2026	13.16	13.16	13.04	12.97	12.97	1.49%	4
Aug 7, 2026	12.78	12.78	12.78	12.78	12.78	-2.78%	-
Aug 6, 2026	13.14	13.14	13.14	13.14	13.14	-0.83%	-
Aug 5, 2026	13.25	13.25	13.25	13.25	13.25	-0.04%	-
Aug 4, 2026	12.85	13.06	12.85	13.26	13.26	1.38%	800
Aug 3, 2026	13.08	13.08	13.08	13.08	13.08	4.31%	-
Jul 31, 2026	12.54	12.54	12.54	12.54	12.54	-4.17%	-
Jul 30, 2026	13.01	13.01	12.95	13.08	13.08	-2.39%	209
Jul 29, 2026	13.40	13.40	13.40	13.40	13.40	-13.83%	-
Jul 28, 2026	15.55	15.55	15.55	15.55	15.55	2.07%	-
Jul 27, 2026	15.17	15.17	15.17	15.24	15.24	0.46%	100
Jul 24, 2026	15.17	15.17	15.17	15.17	15.17	3.94%	-
Jul 23, 2026	14.59	14.59	14.59	14.59	14.59	-1.39%	-
Jul 22, 2026	14.80	14.80	14.80	14.80	14.80	0.92%	-
Jul 21, 2026	14.66	14.66	14.66	14.66	14.66	-1.25%	-
Jul 20, 2026	14.85	14.85	14.85	14.85	14.85	-0.17%	-
Jul 17, 2026	14.87	14.87	14.87	14.87	14.87	-2.52%	-
Jul 16, 2026	15.26	15.26	15.26	15.26	15.26	-0.33%	-
Jul 15, 2026	15.31	15.31	15.31	15.31	15.31	4.90%	-
Jul 14, 2026	14.59	14.59	14.59	14.59	14.59	-2.41%	-
Jul 13, 2026	14.95	14.95	14.95	14.95	14.95	1.49%	-
Jul 10, 2026	14.41	14.41	14.41	14.73	14.73	0.68%	100
Jul 9, 2026	14.63	14.63	14.63	14.63	14.63	6.13%	-
Jul 8, 2026	13.79	13.79	13.79	13.79	13.79	-3.13%	-
Jul 7, 2026	14.23	14.23	14.23	14.23	14.23	-1.32%	-
Jul 6, 2026	14.42	14.42	14.42	14.42	14.42	7.89%	-
Jul 3, 2026	13.37	13.37	13.37	13.37	13.37	-7.41%	-
Jul 2, 2026	14.44	14.44	14.44	14.44	14.44	-4.50%	-
Jul 1, 2026	15.12	15.12	15.12	15.12	15.12	4.03%	-
Jun 30, 2026	14.53	14.53	14.53	14.53	14.53	-2.32%	-
Jun 29, 2026	14.88	14.88	14.88	14.88	14.88	-2.43%	-
Jun 26, 2026	15.25	15.25	15.25	15.25	15.25	1.13%	-
Jun 25, 2026	15.08	15.08	15.08	15.08	15.08	-2.62%	-
Jun 24, 2026	15.48	15.48	15.48	15.48	15.48	5.77%	-
Jun 23, 2026	14.64	14.64	14.64	14.64	14.64	-1.35%	-
Jun 22, 2026	14.84	14.84	14.84	14.84	14.84	-2.40%	-
Jun 19, 2026	15.20	15.20	15.20	15.20	15.20	0.30%	-
Jun 18, 2026	15.16	15.16	15.16	15.16	15.16	-1.40%	-
Jun 17, 2026	15.37	15.37	15.37	15.37	15.37	-1.09%	-
Jun 16, 2026	15.54	15.54	15.54	15.54	15.54	-0.61%	-
Jun 15, 2026	15.64	15.64	15.64	15.64	15.64	1.20%	-
Jun 12, 2026	15.37	15.37	15.37	15.45	15.45	3.00%	64
Jun 11, 2026	15.00	15.00	15.00	15.00	15.00	4.13%	-
Jun 10, 2026	14.41	14.41	14.41	14.41	14.41	-1.30%	-
Jun 9, 2026	14.60	14.60	14.60	14.60	14.60	1.46%	-
Jun 8, 2026	14.39	14.39	14.39	14.39	14.39	2.09%	-