BIT:XFNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.27	37.27	36.82	37.04	-	1.54%	122
Mar 31, 2026	36.50	36.80	36.47	36.48	36.48	0.03%	157
Mar 30, 2026	36.17	36.17	36.17	36.47	36.47	0.76%	20
Mar 27, 2026	36.30	36.30	36.30	36.19	36.19	-1.98%	2
Mar 26, 2026	36.92	36.92	36.92	36.92	36.92	-1.19%	-
Mar 25, 2026	37.49	37.54	37.49	37.37	37.37	0.52%	172
Mar 24, 2026	37.39	37.39	37.39	37.17	37.17	-1.12%	25
Mar 23, 2026	37.12	37.59	36.85	37.59	37.59	0.47%	67
Mar 20, 2026	37.42	37.42	37.42	37.42	37.42	-0.64%	-
Mar 19, 2026	37.75	37.75	37.75	37.66	37.66	-1.97%	3
Mar 18, 2026	38.41	38.41	38.41	38.41	38.41	-1.54%	-
Mar 17, 2026	39.00	39.00	39.00	39.01	39.01	0.32%	37
Mar 16, 2026	39.00	39.00	38.89	38.89	38.89	0.75%	12
Mar 13, 2026	38.60	38.60	38.60	38.60	38.60	0.61%	-
Mar 12, 2026	38.80	38.80	38.58	38.36	38.36	-0.53%	47
Mar 11, 2026	38.57	38.57	38.57	38.57	38.57	-0.99%	-
Mar 10, 2026	38.82	39.09	38.82	38.95	38.95	0.33%	34
Mar 9, 2026	39.39	39.49	38.57	38.82	38.82	0.04%	1,922
Mar 6, 2026	38.81	38.81	38.81	38.81	38.81	-0.18%	-
Mar 5, 2026	38.88	38.88	38.88	38.88	38.88	1.11%	-
Mar 4, 2026	38.55	38.55	38.55	38.45	38.45	1.02%	26
Mar 3, 2026	37.77	37.77	37.77	38.06	38.06	-0.82%	1
Mar 2, 2026	38.12	38.38	38.12	38.38	38.38	0.93%	59
Feb 27, 2026	38.00	38.11	38.00	38.02	38.02	-0.87%	231
Feb 26, 2026	38.36	38.36	38.36	38.36	38.36	0.75%	-
Feb 25, 2026	37.81	38.14	37.81	38.07	38.07	1.16%	94
Feb 24, 2026	37.54	37.67	37.45	37.64	37.64	0.04%	253
Feb 23, 2026	38.61	38.61	37.71	37.62	37.62	-2.70%	2,520
Feb 20, 2026	38.75	38.78	38.75	38.67	38.67	0.74%	55
Feb 19, 2026	38.38	38.38	38.38	38.38	38.38	-0.85%	-
Feb 18, 2026	38.67	38.67	38.67	38.71	38.71	1.67%	1
Feb 17, 2026	38.15	38.15	38.00	38.08	38.08	-0.20%	24
Feb 16, 2026	38.15	38.15	38.15	38.15	38.15	-0.26%	8
Feb 13, 2026	38.25	38.25	38.25	38.25	38.25	1.23%	-
Feb 12, 2026	38.61	38.61	38.56	37.79	37.79	-3.21%	154
Feb 11, 2026	39.04	39.04	39.04	39.04	39.04	-2.01%	-
Feb 10, 2026	40.11	40.11	39.84	39.84	39.84	0.82%	77
Feb 9, 2026	39.52	39.52	39.19	39.52	39.52	0.84%	1,025
Feb 6, 2026	38.39	39.06	38.39	39.19	39.19	0.60%	201
Feb 5, 2026	38.95	38.95	38.95	38.95	38.95	-0.54%	-
Feb 4, 2026	39.46	39.46	39.46	39.16	39.16	0.33%	1
Feb 3, 2026	40.75	40.75	40.23	39.03	39.03	-5.35%	409
Feb 2, 2026	41.07	41.24	41.07	41.24	41.24	0.49%	59
Jan 30, 2026	41.04	41.04	41.04	41.04	41.04	0.04%	-
Jan 29, 2026	41.93	41.93	41.00	41.02	41.02	-1.94%	267
Jan 28, 2026	41.67	41.73	41.67	41.83	41.83	0.29%	50
Jan 27, 2026	41.71	41.71	41.71	41.71	41.71	-0.68%	-
Jan 26, 2026	42.00	42.00	42.00	42.00	42.00	-0.60%	-
Jan 23, 2026	42.25	42.25	42.25	42.25	42.25	-0.07%	15
Jan 22, 2026	42.31	42.31	42.31	42.28	42.28	1.02%	4