BIT:FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	6.48	6.48	6.48	6.62	6.62	3.57%	324
Jun 11, 2026	6.43	6.43	6.43	6.39	6.39	-0.62%	2
Jun 10, 2026	6.43	6.43	6.39	6.43	6.43	0.17%	204
Jun 9, 2026	6.54	6.56	6.42	6.42	6.42	-2.13%	2,231
Jun 8, 2026	6.49	6.54	6.49	6.56	6.56	1.55%	452
Jun 5, 2026	6.71	6.71	6.50	6.46	6.46	-4.97%	8,436
Jun 4, 2026	6.68	6.77	6.65	6.80	6.80	1.87%	222,926
Jun 3, 2026	6.99	6.99	6.70	6.68	6.68	-4.31%	736
Jun 2, 2026	7.13	7.18	7.09	6.98	6.98	-2.91%	8,665
Jun 1, 2026	7.00	7.00	7.00	7.19	7.19	1.66%	150
May 29, 2026	6.92	7.07	6.92	7.07	7.07	3.41%	2,753
May 28, 2026	6.75	6.75	6.67	6.84	6.84	1.27%	2,841
May 27, 2026	6.74	6.75	6.71	6.75	6.75	-0.30%	1,079
May 26, 2026	6.75	6.81	6.75	6.77	6.77	-0.60%	66
May 25, 2026	6.81	6.81	6.81	6.81	6.81	1.70%	-
May 22, 2026	6.70	6.70	6.70	6.70	6.70	0.15%	48
May 21, 2026	6.68	6.68	6.68	6.69	6.69	-1.40%	7
May 20, 2026	6.78	6.78	6.78	6.78	6.78	1.10%	-
May 19, 2026	6.71	6.71	6.71	6.71	6.71	-0.33%	5
May 18, 2026	6.82	6.82	6.73	6.73	6.73	0.45%	36
May 15, 2026	6.75	6.75	6.75	6.70	6.70	-1.62%	6
May 14, 2026	6.81	6.81	6.81	6.81	6.81	1.20%	-
May 13, 2026	6.92	6.92	6.71	6.73	6.73	-0.62%	2,721
May 12, 2026	6.84	6.84	6.84	6.77	6.77	-1.77%	9
May 11, 2026	6.84	6.84	6.84	6.89	6.89	0.94%	1,000
May 8, 2026	6.80	6.80	6.80	6.83	6.83	-1.61%	5
May 7, 2026	6.96	6.97	6.96	6.94	6.94	0.09%	169
May 6, 2026	6.98	7.04	6.93	6.93	6.93	-	16,493
May 5, 2026	7.05	7.05	6.90	6.93	6.93	-1.13%	2,620
May 4, 2026	7.01	7.01	7.01	7.01	7.01	3.83%	-
Apr 30, 2026	6.70	6.75	6.68	6.75	6.75	1.40%	1,425
Apr 29, 2026	6.70	6.70	6.63	6.66	6.66	-2.25%	624
Apr 28, 2026	6.85	6.88	6.85	6.81	6.81	-0.94%	243
Apr 27, 2026	6.87	6.90	6.87	6.88	6.88	0.56%	331
Apr 24, 2026	6.85	6.85	6.85	6.84	6.84	-1.48%	524
Apr 23, 2026	7.05	7.05	7.05	6.94	6.94	-2.36%	18
Apr 22, 2026	7.15	7.15	7.14	7.11	7.11	0.37%	703
Apr 21, 2026	7.11	7.11	7.11	7.09	7.09	0.07%	46
Apr 20, 2026	7.03	7.07	7.03	7.08	7.08	-0.14%	442
Apr 17, 2026	6.95	7.00	6.95	7.09	7.09	2.93%	352
Apr 16, 2026	6.91	6.95	6.84	6.89	6.89	1.23%	861
Apr 15, 2026	6.68	6.78	6.67	6.81	6.81	3.03%	1,447
Apr 14, 2026	6.47	6.47	6.47	6.61	6.61	4.51%	20
Apr 13, 2026	6.32	6.32	6.32	6.32	6.32	2.36%	-
Apr 10, 2026	6.21	6.21	6.21	6.17	6.17	-0.42%	225
Apr 9, 2026	6.36	6.36	6.19	6.20	6.20	-3.44%	91
Apr 8, 2026	6.47	6.51	6.47	6.42	6.42	3.17%	1,966
Apr 7, 2026	6.30	6.30	6.21	6.22	6.22	-0.19%	3,850
Apr 2, 2026	6.10	6.19	6.07	6.24	6.24	-0.42%	1,843
Apr 1, 2026	6.29	6.36	6.28	6.26	6.26	1.59%	6,052