BIT:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	58.32	59.76	58.07	59.69	59.69	5.72%	41,582
Mar 31, 2026	55.53	56.70	55.33	56.46	56.46	-0.16%	45,371
Mar 30, 2026	56.51	57.37	56.29	56.55	56.55	-0.93%	39,246
Mar 27, 2026	58.52	58.52	57.08	57.08	57.08	-2.64%	34,621
Mar 26, 2026	60.21	60.21	58.63	58.63	58.63	-3.25%	14,086
Mar 25, 2026	60.36	60.71	60.10	60.60	60.60	2.24%	35,278
Mar 24, 2026	60.02	60.09	58.94	59.27	59.27	-1.48%	75,423
Mar 23, 2026	59.15	62.99	58.16	60.16	60.16	-0.28%	49,378
Mar 20, 2026	61.90	62.17	60.33	60.33	60.33	-2.35%	19,094
Mar 19, 2026	62.73	62.83	61.14	61.78	61.78	-1.62%	46,753
Mar 18, 2026	63.19	63.60	62.80	62.80	62.80	-0.03%	26,223
Mar 17, 2026	61.90	63.00	61.77	62.82	62.82	0.90%	51,631
Mar 16, 2026	63.08	63.08	62.19	62.26	62.26	0.05%	49,504
Mar 13, 2026	62.40	63.22	61.71	62.23	62.23	-0.06%	32,346
Mar 12, 2026	62.50	63.01	61.77	62.27	62.27	0.94%	31,214
Mar 11, 2026	61.92	62.28	60.95	61.69	61.69	-1.85%	71,727
Mar 10, 2026	62.99	63.17	61.94	62.85	62.85	-0.62%	46,134
Mar 9, 2026	63.01	63.33	62.18	63.24	63.24	1.09%	94,871
Mar 6, 2026	61.91	62.75	61.07	62.56	62.56	2.91%	45,350
Mar 5, 2026	62.81	62.91	60.60	60.79	60.79	-2.31%	51,566
Mar 4, 2026	60.96	62.42	60.79	62.23	62.23	-0.14%	45,045
Mar 3, 2026	62.89	62.97	61.16	62.32	62.32	1.28%	103,820
Mar 2, 2026	62.22	62.76	61.09	61.53	61.53	4.34%	153,190
Feb 27, 2026	59.30	59.30	58.85	58.97	58.97	-0.32%	24,054
Feb 26, 2026	59.03	59.25	58.21	59.16	59.16	-0.40%	35,058
Feb 25, 2026	59.50	59.65	58.50	59.40	59.40	0.24%	29,969
Feb 24, 2026	59.12	59.37	58.47	59.26	59.26	0.03%	23,340
Feb 23, 2026	59.44	59.61	58.80	59.24	59.24	-1.99%	39,285
Feb 20, 2026	60.71	60.91	59.99	60.44	60.44	0.97%	41,354
Feb 19, 2026	58.73	60.00	58.41	59.86	59.86	1.54%	32,173
Feb 18, 2026	57.44	58.95	57.44	58.95	58.95	3.48%	33,565
Feb 17, 2026	56.88	57.11	56.24	56.97	56.97	-0.05%	45,970
Feb 16, 2026	56.76	57.12	56.63	57.00	57.00	0.71%	19,859
Feb 13, 2026	55.74	56.99	55.74	56.60	56.60	1.54%	67,650
Feb 12, 2026	56.38	57.11	55.74	55.74	55.74	-1.40%	66,916
Feb 11, 2026	57.63	57.97	56.07	56.53	56.53	-2.38%	25,168
Feb 10, 2026	58.51	58.67	57.80	57.91	57.91	-2.20%	52,856
Feb 9, 2026	58.34	59.22	58.09	59.21	59.21	2.19%	46,256
Feb 6, 2026	56.28	57.94	55.96	57.94	57.94	1.44%	69,504
Feb 5, 2026	57.84	58.27	56.72	57.12	57.12	-2.38%	51,224
Feb 4, 2026	61.15	61.48	58.51	58.51	58.51	-3.64%	47,709
Feb 3, 2026	60.61	61.00	60.46	60.72	60.72	2.14%	64,303
Feb 2, 2026	59.14	59.88	58.97	59.45	59.45	-0.82%	108,698
Jan 30, 2026	60.09	60.81	59.84	59.94	59.94	-0.84%	81,528
Jan 29, 2026	61.65	61.86	60.18	60.45	60.45	-1.76%	37,340
Jan 28, 2026	61.82	61.96	61.19	61.53	61.53	0.52%	51,926
Jan 27, 2026	60.81	61.26	60.71	61.21	61.21	0.96%	51,390
Jan 26, 2026	61.71	61.78	60.58	60.63	60.63	-2.41%	52,700
Jan 23, 2026	61.42	62.30	61.36	62.13	62.13	1.14%	59,136
Jan 22, 2026	62.09	62.74	61.27	61.43	61.43	-1.51%	65,710