BIT:AINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.65	9.82	9.63	9.71	9.71	2.48%	432,965
May 28, 2026	9.30	9.49	9.27	9.48	9.48	2.65%	294,141
May 27, 2026	9.36	9.47	9.20	9.23	9.23	-0.87%	319,224
May 26, 2026	9.21	9.35	9.18	9.31	9.31	0.69%	238,497
May 25, 2026	9.28	9.28	9.20	9.25	9.25	1.45%	152,930
May 22, 2026	8.99	9.13	8.96	9.12	9.12	3.43%	74,261
May 21, 2026	8.78	8.88	8.76	8.82	8.82	0.67%	208,041
May 20, 2026	8.59	8.78	8.58	8.76	8.76	3.25%	163,485
May 19, 2026	8.57	8.64	8.40	8.48	8.48	-1.14%	340,645
May 18, 2026	8.67	8.79	8.54	8.58	8.58	-1.75%	215,374
May 15, 2026	8.75	8.77	8.61	8.73	8.73	-1.82%	218,775
May 14, 2026	8.82	8.91	8.74	8.89	8.89	2.55%	139,565
May 13, 2026	8.70	8.77	8.57	8.67	8.67	2.40%	178,537
May 12, 2026	8.69	8.73	8.45	8.47	8.47	-3.70%	180,609
May 11, 2026	8.75	8.84	8.70	8.80	8.80	2.21%	223,113
May 8, 2026	8.40	8.61	8.39	8.61	8.61	2.11%	106,736
May 7, 2026	8.40	8.44	8.33	8.43	8.43	1.21%	132,016
May 6, 2026	8.28	8.40	8.21	8.33	8.33	2.94%	250,755
May 5, 2026	7.93	8.09	7.92	8.09	8.09	2.86%	117,976
May 4, 2026	7.91	7.93	7.82	7.86	7.86	2.65%	112,650
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