BIT:AINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	7.65	7.73	7.59	7.66	7.66	0.87%	211,292
Apr 29, 2026	7.56	7.61	7.53	7.59	7.59	1.95%	60,453
Apr 28, 2026	7.61	7.61	7.45	7.45	7.45	-2.19%	58,337
Apr 27, 2026	7.68	7.71	7.60	7.62	7.62	0.09%	65,660
Apr 24, 2026	7.53	7.64	7.51	7.61	7.61	2.41%	74,743
Apr 23, 2026	7.41	7.44	7.37	7.43	7.43	-0.03%	54,031
Apr 22, 2026	7.37	7.44	7.35	7.43	7.43	1.71%	42,625
Apr 21, 2026	7.28	7.32	7.26	7.31	7.31	1.73%	39,645
Apr 20, 2026	7.20	7.25	7.17	7.18	7.18	-0.97%	48,460
Apr 17, 2026	7.17	7.26	7.16	7.25	7.25	1.63%	67,232
Apr 16, 2026	7.12	7.14	7.05	7.14	7.14	1.99%	63,684
Apr 15, 2026	6.97	7.01	6.96	7.00	7.00	1.19%	26,588
Apr 14, 2026	6.90	6.94	6.88	6.92	6.92	1.59%	42,862
Apr 13, 2026	6.71	6.79	6.70	6.81	6.81	0.50%	15,530
Apr 10, 2026	6.74	6.79	6.74	6.77	6.77	1.27%	31,968
Apr 9, 2026	6.73	6.73	6.67	6.69	6.69	-0.48%	31,888
Apr 8, 2026	6.74	6.80	6.68	6.72	6.72	4.59%	75,384
Apr 7, 2026	6.51	6.52	6.40	6.43	6.43	0.08%	31,531
Apr 2, 2026	6.31	6.44	6.26	6.42	6.42	-0.33%	17,028
Apr 1, 2026	6.38	6.44	6.32	6.44	6.44	4.26%	39,241
Mar 31, 2026	6.12	6.19	6.10	6.18	6.18	0.10%	56,424
Mar 30, 2026	6.23	6.28	6.16	6.17	6.17	-0.82%	10,282
Mar 27, 2026	6.36	6.36	6.20	6.22	6.22	-2.17%	15,337
Mar 26, 2026	6.47	6.47	6.36	6.36	6.36	-2.42%	246,586
Mar 25, 2026	6.51	6.55	6.51	6.52	6.52	0.85%	27,852
Mar 24, 2026	6.51	6.54	6.41	6.47	6.47	-0.25%	52,739
Mar 23, 2026	6.34	6.59	6.31	6.48	6.48	0.36%	45,395
Mar 20, 2026	6.57	6.58	6.45	6.46	6.46	-1.40%	17,396
Mar 19, 2026	6.58	6.58	6.46	6.55	6.55	-1.39%	26,362
Mar 18, 2026	6.73	6.74	6.64	6.64	6.64	0.27%	39,443
Mar 17, 2026	6.58	6.66	6.56	6.62	6.62	0.11%	11,243
Mar 16, 2026	6.63	6.64	6.57	6.62	6.62	1.58%	30,214
Mar 13, 2026	6.49	6.58	6.48	6.51	6.51	0.23%	19,741
Mar 12, 2026	6.60	6.60	6.47	6.50	6.50	-1.58%	14,114
Mar 11, 2026	6.56	6.65	6.54	6.60	6.60	0.44%	71,959
Mar 10, 2026	6.50	6.58	6.46	6.57	6.57	2.78%	28,441
Mar 9, 2026	6.24	6.40	6.22	6.40	6.40	-0.87%	596,320
Mar 6, 2026	6.54	6.56	6.38	6.45	6.45	-1.06%	22,033
Mar 5, 2026	6.53	6.60	6.50	6.52	6.52	-0.14%	18,193
Mar 4, 2026	6.36	6.54	6.35	6.53	6.53	2.00%	120,928
Mar 3, 2026	6.43	6.44	6.30	6.40	6.40	-2.04%	49,705
Mar 2, 2026	6.43	6.55	6.40	6.54	6.54	0.18%	125,402
Feb 27, 2026	6.57	6.58	6.48	6.52	6.52	-0.67%	90,815
Feb 26, 2026	6.70	6.74	6.50	6.57	6.57	-1.32%	420,954
Feb 25, 2026	6.57	6.69	6.57	6.66	6.66	1.70%	23,472
Feb 24, 2026	6.47	6.56	6.45	6.54	6.54	1.88%	116,902
Feb 23, 2026	6.47	6.51	6.41	6.42	6.42	-1.67%	51,958
Feb 20, 2026	6.52	6.56	6.48	6.53	6.53	0.43%	84,820
Feb 19, 2026	6.53	6.53	6.48	6.50	6.50	-0.20%	36,270
Feb 18, 2026	6.37	6.52	6.37	6.52	6.52	1.81%	37,317