BIT:XFNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	41.86	41.86	41.86	41.86	41.86	0.05%	-
Jan 20, 2026	41.74	41.88	41.74	41.84	41.84	-1.06%	29
Jan 19, 2026	42.29	42.29	42.29	42.29	42.29	-1.43%	-
Jan 16, 2026	42.90	42.90	42.90	42.90	42.90	-1.61%	-
Jan 15, 2026	43.22	43.60	43.22	43.60	43.60	0.79%	80
Jan 14, 2026	43.26	43.26	43.26	43.26	43.26	-0.71%	-
Jan 13, 2026	43.52	43.52	43.20	43.57	43.57	-0.39%	170
Jan 12, 2026	43.20	43.20	43.20	43.74	43.74	0.07%	40
Jan 9, 2026	43.93	43.93	43.93	43.71	43.71	-0.23%	1
Jan 8, 2026	43.73	43.81	43.73	43.81	43.81	-0.05%	28
Jan 7, 2026	43.87	43.87	43.66	43.83	43.83	-0.08%	43
Jan 6, 2026	44.04	44.04	44.04	43.87	43.87	0.16%	45
Jan 5, 2026	43.54	43.73	43.24	43.80	43.80	1.98%	472
Jan 2, 2026	43.35	43.35	42.95	42.95	42.95	-0.60%	21
Dec 30, 2025	43.21	43.21	43.21	43.21	43.21	0.34%	-
Dec 29, 2025	43.00	43.00	43.00	43.06	43.06	-0.24%	100
Dec 23, 2025	43.10	43.17	43.10	43.17	43.17	-0.69%	24
Dec 22, 2025	43.60	43.60	43.60	43.47	43.47	-0.05%	24
Dec 19, 2025	43.49	43.49	43.49	43.49	43.49	1.07%	-
Dec 18, 2025	43.02	43.02	43.02	43.03	43.03	0.68%	1
Dec 17, 2025	42.74	42.74	42.74	42.74	42.74	0.19%	-
Dec 16, 2025	42.66	42.66	42.66	42.66	42.66	-1.20%	-