BIT:TFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	0.32	0.32	0.30	0.30	-	-4.04%	3,196,858
Apr 10, 2026	0.33	0.34	0.32	0.32	0.32	-4.52%	5,828,116
Apr 9, 2026	0.34	0.35	0.33	0.33	0.33	-5.20%	3,051,453
Apr 8, 2026	0.36	0.36	0.34	0.35	0.35	7.63%	6,044,882
Apr 7, 2026	0.33	0.35	0.32	0.33	0.33	0.37%	5,754,099
Apr 2, 2026	0.33	0.35	0.32	0.32	0.32	-4.71%	6,400,278
Apr 1, 2026	0.34	0.36	0.34	0.34	0.34	3.98%	7,530,510
Mar 31, 2026	0.31	0.33	0.30	0.33	0.33	11.60%	14,296,820
Mar 30, 2026	0.35	0.37	0.27	0.29	0.29	-34.08%	25,805,070
Mar 27, 2026	0.47	0.47	0.44	0.44	0.44	-3.89%	3,170,599
Mar 26, 2026	0.47	0.47	0.46	0.46	0.46	-3.85%	2,276,631
Mar 25, 2026	0.48	0.49	0.48	0.48	0.48	2.78%	4,357,520
Mar 24, 2026	0.49	0.49	0.46	0.47	0.47	-3.31%	3,787,586
Mar 23, 2026	0.45	0.50	0.43	0.48	0.48	4.88%	6,735,114
Mar 20, 2026	0.49	0.49	0.46	0.46	0.46	-3.45%	4,119,055
Mar 19, 2026	0.52	0.52	0.47	0.48	0.48	-8.78%	5,809,069
Mar 18, 2026	0.55	0.55	0.51	0.52	0.52	-0.57%	2,017,498
Mar 17, 2026	0.56	0.56	0.53	0.53	0.53	-2.59%	3,471,201
Mar 16, 2026	0.61	0.61	0.53	0.54	0.54	-10.58%	7,917,073
Mar 13, 2026	0.62	0.63	0.60	0.61	0.61	-4.87%	2,215,902
Mar 12, 2026	0.67	0.68	0.63	0.64	0.64	-5.50%	3,801,681
Mar 11, 2026	0.66	0.68	0.65	0.67	0.67	1.97%	2,608,195
Mar 10, 2026	0.67	0.68	0.65	0.66	0.66	2.17%	2,461,338
Mar 9, 2026	0.61	0.65	0.60	0.65	0.65	2.05%	3,790,407
Mar 6, 2026	0.68	0.68	0.62	0.63	0.63	-5.38%	6,217,876
Mar 5, 2026	0.70	0.72	0.67	0.67	0.67	-5.64%	3,340,092
Mar 4, 2026	0.70	0.72	0.67	0.71	0.71	2.75%	4,007,954
Mar 3, 2026	0.81	0.81	0.69	0.69	0.69	-13.86%	6,628,385
Mar 2, 2026	0.76	0.81	0.75	0.80	0.80	0.50%	4,114,385
Feb 27, 2026	0.81	0.81	0.78	0.80	0.80	1.27%	2,033,754
Feb 26, 2026	0.79	0.82	0.78	0.79	0.79	-0.88%	2,878,771
Feb 25, 2026	0.80	0.81	0.78	0.79	0.79	0.89%	5,175,355
Feb 24, 2026	0.75	0.81	0.75	0.79	0.79	4.79%	7,904,314
Feb 23, 2026	0.74	0.76	0.73	0.75	0.75	2.32%	2,301,038
Feb 20, 2026	0.73	0.74	0.72	0.73	0.73	0.96%	2,656,265
Feb 19, 2026	0.77	0.77	0.70	0.73	0.73	-5.46%	6,719,600
Feb 18, 2026	0.75	0.77	0.73	0.77	0.77	4.20%	2,374,165
Feb 17, 2026	0.72	0.75	0.71	0.74	0.74	1.93%	2,959,906
Feb 16, 2026	0.71	0.72	0.70	0.72	0.72	1.97%	1,161,768
Feb 13, 2026	0.71	0.71	0.70	0.71	0.71	-0.56%	1,668,362
Feb 12, 2026	0.71	0.73	0.71	0.71	0.71	-0.42%	1,791,898
Feb 11, 2026	0.73	0.73	0.71	0.72	0.72	-0.55%	1,150,552
Feb 10, 2026	0.72	0.73	0.71	0.72	0.72	-	1,871,319
Feb 9, 2026	0.70	0.73	0.70	0.72	0.72	3.89%	2,055,627
Feb 6, 2026	0.69	0.70	0.68	0.69	0.69	0.87%	1,149,328
Feb 5, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	2,368,588
Feb 4, 2026	0.71	0.72	0.70	0.70	0.70	-1.83%	1,628,989
Feb 3, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	1,536,820
Feb 2, 2026	0.71	0.74	0.69	0.73	0.73	3.57%	2,574,487
Jan 30, 2026	0.72	0.72	0.70	0.70	0.70	-1.13%	1,880,140