BIT:1VFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	12.55	12.55	12.55	12.55	12.55	9.13%	-
Sep 4, 2026	11.50	11.50	11.50	11.50	11.50	2.09%	-
Sep 3, 2026	11.26	11.26	11.26	11.26	11.26	-1.87%	-
Sep 2, 2026	11.48	11.48	11.48	11.48	11.48	1.15%	-
Sep 1, 2026	11.35	11.35	11.35	11.35	11.35	-1.73%	-
Aug 31, 2026	11.55	11.55	11.55	11.55	11.55	-2.78%	-
Aug 28, 2026	11.88	11.88	11.88	11.88	11.88	0.34%	-
Aug 27, 2026	11.84	11.84	11.84	11.84	11.84	-0.71%	-
Aug 26, 2026	11.92	11.92	11.92	11.92	11.92	0.68%	-
Aug 25, 2026	11.84	11.84	11.84	11.84	11.84	-3.54%	-
Aug 24, 2026	12.28	12.28	12.28	12.28	12.28	-1.05%	-
Aug 21, 2026	12.29	12.29	12.29	12.41	12.41	3.29%	14
Aug 20, 2026	12.26	12.26	12.26	12.01	12.01	-3.18%	2
Aug 19, 2026	12.41	12.41	12.41	12.41	12.41	-0.60%	-
Aug 18, 2026	12.66	12.66	12.66	12.48	12.48	-1.62%	123
Aug 17, 2026	13.33	13.33	13.33	12.69	12.69	-0.74%	123
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%	-