BIT:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	50.44	50.52	49.93	50.19	50.19	-2.13%	42,727
Dec 15, 2025	51.34	51.56	51.15	51.28	51.28	-0.14%	43,587
Dec 12, 2025	51.91	52.11	51.23	51.35	51.35	-0.06%	39,733
Dec 11, 2025	51.23	51.50	51.00	51.38	51.38	-0.23%	22,931
Dec 10, 2025	51.40	51.50	50.99	51.50	51.50	-1.15%	46,814
Dec 9, 2025	51.49	52.22	51.49	52.10	52.10	1.98%	36,918
Dec 8, 2025	51.02	51.35	50.97	51.09	51.09	1.63%	72,825
Dec 5, 2025	50.97	51.07	50.27	50.27	50.27	-1.14%	34,855
Dec 4, 2025	49.82	50.74	49.68	50.85	50.85	2.59%	29,179
Dec 3, 2025	49.73	49.79	49.36	49.57	49.57	0.46%	48,152
Dec 2, 2025	48.98	49.64	48.92	49.34	49.34	0.09%	58,654
Dec 1, 2025	49.51	49.74	49.22	49.30	49.30	-2.02%	49,735
Nov 28, 2025	50.13	50.42	50.00	50.31	50.31	0.04%	36,656
Nov 27, 2025	50.35	50.44	50.12	50.29	50.29	0.10%	25,910
Nov 26, 2025	50.20	50.40	49.99	50.24	50.24	0.85%	43,337