BIT:1VFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.51	12.51	12.51	12.51	12.51	-0.52%	-
Oct 1, 2026	12.58	12.58	12.58	12.58	12.58	0.68%	-
Sep 30, 2026	12.49	12.49	12.49	12.49	12.49	-1.38%	-
Sep 29, 2026	12.67	12.67	12.67	12.67	12.67	1.65%	-
Sep 28, 2026	12.51	12.51	12.51	12.46	12.46	1.92%	3,000
Sep 25, 2026	12.23	12.23	12.23	12.23	12.23	3.47%	-
Sep 24, 2026	11.82	11.82	11.82	11.82	11.82	-1.46%	-
Sep 23, 2026	11.99	11.99	11.99	11.99	11.99	1.78%	-
Sep 22, 2026	11.40	11.40	11.40	11.78	11.78	4.25%	450
Sep 21, 2026	11.20	11.20	11.20	11.30	11.30	0.13%	45
Sep 18, 2026	11.29	11.29	11.29	11.29	11.29	0.49%	-
Sep 17, 2026	11.23	11.23	11.23	11.23	11.23	-0.31%	-
Sep 16, 2026	11.27	11.27	11.27	11.27	11.27	1.95%	-
Sep 15, 2026	11.18	11.18	11.18	11.05	11.05	-1.56%	70
Sep 14, 2026	11.23	11.23	11.23	11.23	11.23	-0.44%	-
Sep 11, 2026	11.28	11.28	11.28	11.28	11.28	3.96%	-
Sep 10, 2026	10.85	10.85	10.85	10.85	10.85	-4.58%	-
Sep 9, 2026	11.37	11.37	11.37	11.37	11.37	-0.11%	-
Sep 8, 2026	11.46	11.46	11.46	11.46	11.38	-8.69%	-
Sep 7, 2026	12.55	12.55	12.55	12.55	12.46	9.13%	-
Sep 4, 2026	11.50	11.50	11.50	11.50	11.42	2.09%	-
Sep 3, 2026	11.26	11.26	11.26	11.26	11.18	-1.87%	-
Sep 2, 2026	11.48	11.48	11.48	11.48	11.40	1.15%	-
Sep 1, 2026	11.35	11.35	11.35	11.35	11.27	-1.73%	-
Aug 31, 2026	11.55	11.55	11.55	11.55	11.47	-2.78%	-
Aug 28, 2026	11.88	11.88	11.88	11.88	11.79	0.34%	-
Aug 27, 2026	11.84	11.84	11.84	11.84	11.76	-0.71%	-
Aug 26, 2026	11.92	11.92	11.92	11.92	11.84	0.68%	-
Aug 25, 2026	11.84	11.84	11.84	11.84	11.76	-3.54%	-
Aug 24, 2026	12.28	12.28	12.28	12.28	12.19	-1.05%	-
Aug 21, 2026	12.29	12.29	12.29	12.41	12.32	3.29%	14
Aug 20, 2026	12.26	12.26	12.26	12.01	11.93	-3.18%	2
Aug 19, 2026	12.41	12.41	12.41	12.41	12.32	-0.60%	-
Aug 18, 2026	12.66	12.66	12.66	12.48	12.40	-1.62%	123
Aug 17, 2026	13.33	13.33	13.33	12.69	12.60	-0.74%	123
Aug 14, 2026	12.78	12.78	12.78	12.78	12.69	1.11%	-
Aug 13, 2026	13.03	13.03	13.03	12.64	12.55	-0.28%	80
Aug 12, 2026	13.26	13.26	13.26	12.68	12.59	-2.24%	80
Aug 11, 2026	13.06	13.06	12.90	12.97	12.88	-	200
Aug 10, 2026	13.16	13.16	13.04	12.97	12.88	1.49%	4
Aug 7, 2026	12.78	12.78	12.78	12.78	12.69	-2.78%	-
Aug 6, 2026	13.14	13.14	13.14	13.14	13.05	-0.83%	-
Aug 5, 2026	13.25	13.25	13.25	13.25	13.16	-0.04%	-
Aug 4, 2026	12.85	13.06	12.85	13.26	13.17	1.38%	800
Aug 3, 2026	13.08	13.08	13.08	13.08	12.99	4.31%	-
Jul 31, 2026	12.54	12.54	12.54	12.54	12.45	-4.17%	-
Jul 30, 2026	13.01	13.01	12.95	13.08	12.99	-2.39%	209
Jul 29, 2026	13.40	13.40	13.40	13.40	13.31	-13.83%	-
Jul 28, 2026	15.55	15.55	15.55	15.55	15.44	2.07%	-
Jul 27, 2026	15.17	15.17	15.17	15.24	15.13	0.46%	100