BIT:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	53.59	53.65	52.95	53.17	-	-0.97%	63,670
May 8, 2026	54.03	54.36	53.55	53.69	53.69	-1.27%	58,620
May 7, 2026	55.60	55.77	54.13	54.38	54.38	-2.89%	53,701
May 6, 2026	56.12	56.23	55.25	56.00	56.00	-0.67%	47,446
May 5, 2026	56.72	57.24	56.08	56.38	56.38	-0.63%	43,206
May 4, 2026	56.77	57.25	56.37	56.74	56.74	1.38%	39,996
Apr 30, 2026	54.90	55.97	54.81	55.97	55.97	1.58%	82,974
Apr 29, 2026	55.81	56.01	54.90	55.10	55.10	-0.65%	28,052
Apr 28, 2026	55.81	55.90	55.20	55.46	55.46	-0.57%	32,401
Apr 27, 2026	56.04	56.41	55.78	55.78	55.78	-0.84%	39,840
Apr 24, 2026	57.42	57.46	56.05	56.25	56.25	-2.83%	30,836
Apr 23, 2026	57.50	58.05	57.49	57.89	57.89	0.19%	17,159
Apr 22, 2026	58.43	58.69	57.78	57.78	57.78	-0.60%	34,788
Apr 21, 2026	59.09	59.17	57.98	58.13	58.13	-1.87%	52,672
Apr 20, 2026	59.00	59.53	59.00	59.24	59.24	-0.77%	30,857
Apr 17, 2026	59.19	60.26	59.19	59.70	59.70	0.07%	20,244
Apr 16, 2026	59.80	60.23	59.38	59.66	59.66	0.15%	25,845
Apr 15, 2026	59.32	59.88	59.23	59.57	59.57	-0.25%	22,574
Apr 14, 2026	59.62	59.89	59.35	59.72	59.72	0.03%	32,989
Apr 13, 2026	58.68	59.86	58.65	59.70	59.70	1.50%	14,500
Apr 10, 2026	59.64	59.76	58.09	58.82	58.82	-2.16%	25,051
Apr 9, 2026	60.49	60.57	59.70	60.12	60.12	-1.41%	18,781
Apr 8, 2026	61.00	61.13	60.49	60.98	60.98	1.75%	33,875
Apr 7, 2026	60.75	60.98	59.50	59.93	59.93	-0.75%	26,624
Apr 2, 2026	58.95	60.85	58.69	60.38	60.38	1.16%	24,545
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