BIT:XFNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 15, 2025	43.65	43.66	43.00	43.18	43.18	-0.62%	342
Dec 12, 2025	43.45	43.45	43.45	43.45	43.45	0.07%	-
Dec 11, 2025	43.52	43.52	43.52	43.42	43.42	-0.85%	1
Dec 10, 2025	43.66	43.66	43.66	43.79	43.79	-0.21%	1
Dec 9, 2025	43.91	43.91	43.91	43.88	43.88	0.07%	228
Dec 8, 2025	43.85	43.85	43.85	43.85	43.85	-0.19%	8
Dec 5, 2025	44.25	44.25	44.25	43.93	43.93	0.15%	3
Dec 4, 2025	43.53	43.53	43.53	43.87	43.87	0.65%	48
Dec 3, 2025	43.39	43.69	43.39	43.58	43.58	0.11%	94
Dec 2, 2025	43.53	43.53	43.53	43.53	43.53	0.36%	-
Dec 1, 2025	43.10	43.38	43.04	43.38	43.38	-1.24%	169
Nov 28, 2025	43.27	43.43	43.27	43.92	43.92	1.56%	82
Nov 27, 2025	43.25	43.25	43.25	43.25	43.25	-0.06%	-
Nov 26, 2025	43.27	43.27	43.27	43.27	43.27	1.07%	-
Nov 25, 2025	42.81	42.81	42.81	42.81	42.81	-0.16%	-
Nov 24, 2025	42.90	42.90	42.88	42.88	42.88	-1.31%	47
Nov 21, 2025	43.45	43.45	43.45	43.45	43.45	2.00%	-
Nov 20, 2025	43.59	43.59	43.59	42.60	42.60	0.07%	100
Nov 19, 2025	42.94	42.94	42.94	42.57	42.57	-0.86%	120
Nov 18, 2025	42.70	42.94	42.52	42.94	42.94	-1.07%	164
Nov 17, 2025	43.85	43.85	43.70	43.41	43.41	-1.74%	385
Nov 14, 2025	43.66	43.92	43.66	44.18	44.18	-0.41%	278
Nov 13, 2025	44.36	44.36	44.36	44.36	44.36	-1.44%	-
Nov 12, 2025	45.01	45.01	45.01	45.01	45.01	-0.16%	-
Nov 11, 2025	44.59	45.01	44.59	45.08	45.08	-0.16%	213
Nov 10, 2025	45.49	45.49	45.15	45.15	45.15	2.65%	148
Nov 7, 2025	44.88	44.89	44.06	43.98	43.98	-2.41%	527
Nov 6, 2025	45.07	45.07	45.07	45.07	45.07	-1.06%	-
Nov 5, 2025	45.34	45.36	45.30	45.55	45.55	-0.28%	165
Nov 4, 2025	45.21	45.50	45.21	45.68	45.68	-0.67%	35
Nov 3, 2025	46.41	46.60	45.90	45.99	45.99	-0.34%	462
Oct 31, 2025	45.77	46.02	45.77	46.15	46.15	-0.31%	142
Oct 30, 2025	46.05	46.30	46.05	46.29	46.29	0.06%	55
Oct 29, 2025	46.26	46.26	46.26	46.26	46.26	-1.56%	-
Oct 28, 2025	47.00	47.00	47.00	47.00	47.00	-0.57%	-
Oct 27, 2025	47.00	47.35	47.00	47.27	47.27	1.37%	117
Oct 24, 2025	46.63	46.63	46.63	46.63	46.63	1.72%	13
Oct 23, 2025	45.59	45.77	45.59	45.84	45.84	0.82%	51
Oct 22, 2025	45.72	45.95	45.72	45.46	45.46	-1.14%	6
Oct 21, 2025	45.80	45.80	45.80	45.99	45.99	0.76%	110
Oct 20, 2025	45.37	45.37	45.35	45.64	45.64	2.44%	103
Oct 17, 2025	43.61	44.31	43.46	44.56	44.56	-1.34%	477