BIT:XDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.08	31.27	30.74	31.14	31.14	-0.72%	645
Apr 1, 2026	31.18	31.18	31.18	31.37	31.37	5.77%	6
Mar 31, 2026	29.50	29.50	29.50	29.66	29.66	2.05%	50
Mar 30, 2026	28.71	28.85	28.71	29.06	29.06	1.24%	25
Mar 27, 2026	29.14	29.14	28.85	28.71	28.71	-2.79%	2,593
Mar 26, 2026	29.63	29.63	29.63	29.53	29.53	-2.35%	83
Mar 25, 2026	30.42	30.43	30.24	30.24	30.24	1.58%	170
Mar 24, 2026	29.98	29.98	29.70	29.77	29.77	-1.24%	30
Mar 23, 2026	29.35	30.64	29.35	30.15	30.15	-0.38%	131
Mar 20, 2026	30.98	30.98	30.85	30.26	30.26	-3.40%	1,569
Mar 19, 2026	31.35	31.35	31.35	31.33	31.33	-3.08%	18
Mar 18, 2026	32.44	32.44	32.44	32.32	32.32	0.50%	150
Mar 17, 2026	31.99	31.99	31.99	32.16	32.16	0.06%	2
Mar 16, 2026	32.06	32.06	32.06	32.14	32.14	0.89%	3
Mar 13, 2026	31.88	31.88	31.88	31.86	31.86	-1.01%	32
Mar 12, 2026	32.18	32.18	32.18	32.18	32.18	0.75%	-
Mar 11, 2026	32.06	32.11	31.66	31.94	31.94	-1.84%	120
Mar 10, 2026	32.72	32.72	32.69	32.54	32.54	1.39%	5
Mar 9, 2026	31.31	31.31	31.31	32.10	32.10	0.83%	26
Mar 6, 2026	31.71	31.90	31.71	31.83	31.83	1.32%	389
Mar 5, 2026	32.77	32.77	31.50	31.42	31.42	-3.68%	230
Mar 4, 2026	32.01	32.19	32.01	32.62	32.62	2.81%	1,071
Mar 3, 2026	32.61	32.61	32.51	31.73	31.73	-2.40%	11
Mar 2, 2026	33.07	33.25	32.38	32.51	32.51	0.14%	238
Feb 27, 2026	32.45	32.58	32.38	32.46	32.46	-0.66%	220
Feb 26, 2026	32.89	32.89	32.40	32.68	32.68	0.63%	369
Feb 25, 2026	32.63	32.63	32.54	32.47	32.47	-0.51%	759
Feb 24, 2026	32.38	32.38	32.32	32.64	32.64	-0.38%	1,029
Feb 23, 2026	32.99	33.02	32.99	32.76	32.76	-2.11%	273
Feb 20, 2026	33.47	33.47	33.47	33.47	33.47	1.01%	-
Feb 19, 2026	32.99	32.99	32.72	33.13	33.13	-0.50%	1,009
Feb 18, 2026	32.84	33.08	32.84	33.30	33.30	3.38%	528
Feb 17, 2026	32.07	32.07	32.07	32.21	32.21	-0.16%	3
Feb 16, 2026	32.09	32.09	32.09	32.26	32.26	1.43%	8
Feb 13, 2026	31.67	31.73	31.66	31.80	31.80	2.37%	229
Feb 12, 2026	31.70	31.92	31.70	31.07	31.07	-1.74%	617
Feb 11, 2026	31.67	31.89	31.67	31.62	31.62	-0.64%	593
Feb 10, 2026	32.22	32.22	31.84	31.82	31.82	-1.43%	629
Feb 9, 2026	32.03	32.03	31.82	32.28	32.28	2.46%	767
Feb 6, 2026	31.51	31.51	31.51	31.51	31.51	1.84%	-
Feb 5, 2026	31.18	31.18	31.08	30.94	30.94	-1.56%	368
Feb 4, 2026	32.23	32.24	32.18	31.43	31.43	-1.67%	400
Feb 3, 2026	32.09	32.09	31.87	31.96	31.96	0.28%	113
Feb 2, 2026	31.92	31.95	31.80	31.87	31.87	-0.38%	337
Jan 30, 2026	31.88	31.88	31.88	31.99	31.99	-0.11%	22
Jan 29, 2026	32.03	32.03	32.03	32.03	32.03	-1.11%	-
Jan 28, 2026	32.18	32.18	32.18	32.39	32.39	-0.87%	3
Jan 27, 2026	32.68	32.68	32.68	32.67	32.67	0.97%	309
Jan 26, 2026	32.97	32.97	32.44	32.36	32.36	-1.42%	140
Jan 23, 2026	32.48	32.69	32.48	32.82	32.82	1.27%	276