BIT:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	50.65	50.86	50.06	50.19	50.19	-1.47%	145,399
Aug 6, 2025	51.07	51.19	50.48	50.94	50.94	0.18%	143,252
Aug 5, 2025	50.84	51.33	50.60	50.85	50.85	1.72%	241,868
Aug 4, 2025	49.66	50.07	49.60	49.99	49.99	1.63%	203,175
Aug 1, 2025	50.02	50.04	48.50	49.19	49.19	-2.57%	225,046
Jul 31, 2025	50.47	50.79	50.36	50.49	50.49	0.48%	81,049
Jul 30, 2025	50.05	50.57	50.00	50.25	50.25	-0.04%	96,583
Jul 29, 2025	49.90	50.45	49.90	50.27	50.27	2.09%	61,318
Jul 28, 2025	49.82	50.00	49.12	49.24	49.24	-0.89%	147,116
Jul 25, 2025	49.70	49.85	49.45	49.68	49.68	0.47%	193,242
Jul 24, 2025	49.84	49.93	49.45	49.45	49.45	0.12%	59,593
Jul 23, 2025	48.90	49.40	48.82	49.39	49.39	1.00%	128,453
Jul 22, 2025	49.40	49.46	48.47	48.90	48.90	-1.93%	158,123
Jul 21, 2025	49.95	50.05	49.50	49.86	49.86	-0.14%	111,534
Jul 18, 2025	49.69	50.14	49.66	49.93	49.93	0.91%	170,861
Jul 17, 2025	48.89	49.48	48.82	49.48	49.48	2.72%	106,203
Jul 16, 2025	48.43	48.61	48.06	48.17	48.17	-0.99%	126,325
Jul 15, 2025	48.97	49.01	48.65	48.65	48.65	-0.18%	99,685
Jul 14, 2025	48.02	48.74	47.86	48.74	48.74	1.44%	122,755
Jul 11, 2025	47.93	48.19	47.59	48.05	48.05	-0.02%	73,667
Jul 10, 2025	47.95	48.29	47.80	48.06	48.06	0.10%	73,670
Jul 9, 2025	47.94	48.01	47.67	48.01	48.01	0.90%	64,261
Jul 8, 2025	47.85	47.97	47.43	47.58	47.58	-0.36%	52,243
Jul 7, 2025	47.24	47.76	47.12	47.75	47.75	1.73%	89,988
Jul 4, 2025	46.82	46.98	46.69	46.94	46.94	-0.91%	59,141
Jul 3, 2025	46.95	47.40	46.73	47.37	47.37	1.35%	85,723
Jul 2, 2025	46.95	47.05	46.50	46.74	46.74	-0.23%	133,066
Jul 1, 2025	47.99	48.04	46.83	46.85	46.85	-2.66%	155,382
Jun 30, 2025	47.81	48.13	47.81	48.13	48.13	0.67%	73,637
Jun 27, 2025	48.32	48.39	47.59	47.81	47.81	-0.99%	99,496
Jun 26, 2025	47.28	48.36	47.22	48.29	48.29	2.29%	170,622
Jun 25, 2025	46.53	47.40	46.50	47.21	47.21	1.61%	97,745
Jun 24, 2025	46.79	47.17	46.35	46.46	46.46	-2.23%	186,390
Jun 23, 2025	47.52	48.18	47.07	47.52	47.52	-0.54%	88,766
Jun 20, 2025	47.69	48.02	47.46	47.78	47.78	0.44%	96,730
Jun 19, 2025	48.15	48.22	47.57	47.57	47.57	-0.85%	49,238
Jun 18, 2025	48.18	48.42	47.96	47.98	47.98	-0.37%	108,656
Jun 17, 2025	47.82	48.22	47.63	48.16	48.16	0.04%	82,180
Jun 16, 2025	48.42	48.84	48.08	48.14	48.14	0.12%	200,481
Jun 13, 2025	47.70	48.20	47.52	48.08	48.08	1.89%	146,854
Jun 12, 2025	47.37	47.37	46.67	47.19	47.19	0.30%	101,602
Jun 11, 2025	46.85	47.07	46.41	47.05	47.05	0.43%	82,829
Jun 10, 2025	47.67	47.87	46.85	46.85	46.85	-1.62%	62,543
Jun 9, 2025	47.92	48.05	47.39	47.62	47.62	-1.02%	80,167
Jun 6, 2025	48.36	48.43	47.92	48.11	48.11	-0.70%	71,891
Jun 5, 2025	47.93	48.69	47.92	48.45	48.45	1.68%	183,259
Jun 4, 2025	48.06	48.18	47.38	47.65	47.65	-0.15%	60,291
Jun 3, 2025	47.03	47.82	46.92	47.72	47.72	1.60%	69,029
Jun 2, 2025	47.48	47.75	46.72	46.97	46.97	-0.02%	145,867
May 30, 2025	46.72	47.06	46.59	46.98	46.98	-0.19%	46,271