BIT:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	62.86	63.00	62.01	62.37	62.37	-1.59%	63,082
Jan 20, 2026	63.58	63.64	62.07	63.38	63.38	-1.23%	196,976
Jan 19, 2026	64.09	64.52	64.00	64.17	64.17	0.47%	81,458
Jan 16, 2026	63.37	63.90	63.32	63.87	63.87	1.09%	75,247
Jan 15, 2026	62.90	63.30	62.76	63.18	63.18	1.30%	55,268
Jan 14, 2026	62.61	62.68	61.49	62.37	62.37	-0.54%	52,277
Jan 13, 2026	62.41	63.10	62.33	62.71	62.71	1.15%	59,145
Jan 12, 2026	61.44	62.64	61.22	62.00	62.00	0.81%	166,475
Jan 9, 2026	60.36	61.71	60.31	61.50	61.50	2.83%	85,851
Jan 8, 2026	59.21	60.80	58.97	59.81	59.81	2.13%	167,964
Jan 7, 2026	57.31	58.57	57.25	58.56	58.56	3.35%	86,614
Jan 6, 2026	56.25	56.76	55.96	56.66	56.66	1.71%	29,152
Jan 5, 2026	54.28	55.82	54.04	55.71	55.71	5.39%	99,731
Jan 2, 2026	52.24	52.96	52.24	52.86	52.86	1.07%	31,350
Dec 30, 2025	52.13	52.32	52.01	52.30	52.30	0.27%	68,748
Dec 29, 2025	52.15	52.48	51.88	52.16	52.16	-0.69%	39,803
Dec 23, 2025	52.61	52.77	52.32	52.52	52.52	0.52%	34,347
Dec 22, 2025	51.75	52.29	51.62	52.25	52.25	1.36%	41,697
Dec 19, 2025	51.00	51.57	50.78	51.55	51.55	1.18%	16,300
Dec 18, 2025	49.99	51.02	49.87	50.95	50.95	1.70%	19,834
Dec 17, 2025	50.58	50.81	50.10	50.10	50.10	-0.18%	43,448