BIT:INFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.70	34.79	34.52	34.69	34.69	0.52%	19,711
Jun 25, 2026	34.43	34.65	34.27	34.51	34.51	0.36%	37,084
Jun 24, 2026	34.25	34.40	34.21	34.39	34.39	0.84%	22,301
Jun 23, 2026	33.75	34.18	33.67	34.10	34.10	0.81%	47,496
Jun 22, 2026	33.60	33.86	33.50	33.83	33.83	0.70%	29,157
Jun 19, 2026	33.56	33.60	33.46	33.59	33.59	-0.16%	19,391
Jun 18, 2026	33.54	33.71	33.46	33.65	33.65	0.34%	21,724
Jun 17, 2026	33.71	33.71	33.49	33.53	33.53	-0.68%	32,915
Jun 16, 2026	33.78	33.92	33.68	33.76	33.76	0.16%	19,793
Jun 15, 2026	33.95	33.96	33.61	33.71	33.71	-0.74%	21,757
Jun 12, 2026	33.65	34.04	33.65	33.96	33.96	0.24%	13,936
Jun 11, 2026	33.83	34.04	33.82	33.88	33.88	0.30%	25,798
Jun 10, 2026	33.63	33.86	33.56	33.78	33.78	0.70%	27,310
Jun 9, 2026	33.50	33.54	33.39	33.54	33.54	-0.33%	18,585
Jun 8, 2026	33.88	33.95	33.63	33.65	33.65	-0.71%	53,947
Jun 5, 2026	33.46	33.89	33.42	33.89	33.89	2.29%	26,747
Jun 4, 2026	33.15	33.40	33.11	33.13	33.13	-1.40%	36,033
Jun 3, 2026	33.25	33.64	33.25	33.60	33.60	1.20%	31,732
Jun 2, 2026	32.85	33.20	32.83	33.20	33.20	1.20%	43,170
Jun 1, 2026	33.16	33.22	32.81	32.81	32.81	-0.97%	59,233
May 29, 2026	33.55	33.59	33.13	33.13	33.13	-1.57%	58,157
May 28, 2026	34.04	34.06	33.66	33.66	33.66	-1.06%	30,538
May 27, 2026	34.06	34.07	33.82	34.02	34.02	-	41,503
May 26, 2026	34.25	34.25	34.01	34.02	34.02	-0.32%	37,578
May 25, 2026	34.23	34.27	34.07	34.13	34.13	0.37%	27,302
May 22, 2026	33.99	34.15	33.90	34.00	34.00	-0.32%	30,608
May 21, 2026	33.81	34.11	33.79	34.11	34.11	0.63%	35,139
May 20, 2026	34.07	34.38	34.07	34.07	33.90	0.29%	57,766
May 19, 2026	33.80	34.03	33.72	33.97	33.80	1.31%	57,835
May 18, 2026	33.43	33.66	33.37	33.53	33.36	-0.09%	56,113
May 15, 2026	33.99	33.99	33.56	33.56	33.39	-0.55%	31,719
May 14, 2026	33.54	33.80	33.53	33.74	33.57	0.91%	49,869
May 13, 2026	33.57	33.62	33.40	33.44	33.27	-0.09%	53,524
May 12, 2026	33.43	33.53	33.38	33.47	33.30	0.25%	52,751
May 11, 2026	33.23	33.47	33.19	33.38	33.22	0.04%	78,643
May 8, 2026	33.40	33.47	33.25	33.37	33.20	0.03%	61,694
May 7, 2026	33.75	33.75	33.33	33.36	33.19	-1.07%	80,508
May 6, 2026	34.07	34.10	33.70	33.72	33.55	-1.46%	159,941
May 5, 2026	34.05	34.22	33.92	34.22	34.05	0.35%	175,768
May 4, 2026	34.12	34.13	33.81	34.10	33.93	0.01%	87,018
Apr 30, 2026	33.55	34.17	33.50	34.09	33.92	1.31%	39,859
Apr 29, 2026	33.91	33.91	33.65	33.65	33.48	-0.93%	8,035
Apr 28, 2026	33.72	33.97	33.72	33.97	33.80	0.88%	15,689
Apr 27, 2026	33.70	33.79	33.62	33.67	33.50	-0.22%	17,444
Apr 24, 2026	33.84	33.84	33.67	33.75	33.58	0.10%	24,439
Apr 23, 2026	33.10	33.71	33.09	33.71	33.54	0.79%	47,726
Apr 22, 2026	33.14	33.45	33.07	33.45	33.28	1.33%	21,403
Apr 21, 2026	33.33	33.41	33.01	33.01	32.84	-1.45%	16,143
Apr 20, 2026	33.39	33.52	33.29	33.49	33.33	0.28%	43,719
Apr 17, 2026	33.38	33.41	33.05	33.40	33.23	0.39%	15,897