BIT:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.35	57.35	56.38	56.99	56.99	-0.45%	24,077
May 28, 2026	55.30	57.46	55.30	57.25	57.25	3.77%	53,602
May 27, 2026	55.48	55.72	54.90	55.17	55.17	-0.99%	42,625
May 26, 2026	54.75	55.88	54.75	55.72	55.72	1.36%	56,424
May 25, 2026	54.74	54.97	54.44	54.97	54.97	1.35%	19,460
May 22, 2026	54.03	54.66	53.93	54.24	54.24	1.25%	46,298
May 21, 2026	53.73	54.10	53.47	53.57	53.57	-0.32%	51,257
May 20, 2026	52.90	53.74	52.83	53.74	53.74	1.92%	23,234
May 19, 2026	52.79	53.37	52.65	52.73	52.73	1.11%	56,171
May 18, 2026	51.75	52.64	51.57	52.15	52.15	-0.21%	33,503
May 15, 2026	52.83	53.02	52.02	52.26	52.26	-2.13%	43,857
May 14, 2026	52.80	53.42	52.73	53.40	53.40	1.50%	49,464
May 13, 2026	53.24	53.36	51.91	52.61	52.61	-0.04%	35,747
May 12, 2026	53.17	53.34	52.52	52.63	52.63	-1.42%	41,049
May 11, 2026	53.59	53.65	52.80	53.39	53.39	-0.56%	114,690
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