BIT:XFNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	43.00	43.17	43.00	42.86	42.86	-0.05%	45
Jul 9, 2026	42.73	42.82	42.73	42.88	42.88	1.34%	242
Jul 8, 2026	42.33	42.36	42.32	42.32	42.32	-0.45%	1,394
Jul 7, 2026	42.36	42.36	42.34	42.51	42.51	-0.45%	222
Jul 6, 2026	42.32	42.32	42.29	42.70	42.70	1.79%	114
Jul 3, 2026	41.95	41.95	41.95	41.95	41.95	0.20%	-
Jul 2, 2026	41.86	41.86	41.86	41.86	41.86	-1.09%	-
Jul 1, 2026	41.58	42.32	41.58	42.32	42.32	2.46%	69
Jun 30, 2026	41.00	41.00	41.00	41.31	41.31	1.19%	13
Jun 29, 2026	40.92	40.92	40.92	40.82	40.82	0.29%	1
Jun 26, 2026	40.23	40.23	40.23	40.70	40.70	0.59%	2
Jun 25, 2026	41.41	41.42	40.71	40.46	40.46	-2.95%	62
Jun 24, 2026	41.69	41.69	41.69	41.69	41.69	0.75%	-
Jun 23, 2026	41.38	41.38	41.38	41.38	41.38	-0.24%	9
Jun 22, 2026	41.78	41.78	41.78	41.48	41.48	-0.12%	24
Jun 19, 2026	41.53	41.53	41.53	41.53	41.53	-0.05%	-
Jun 18, 2026	41.60	41.79	41.59	41.55	41.55	-0.47%	918
Jun 17, 2026	41.75	41.75	41.75	41.75	41.75	0.61%	72
Jun 16, 2026	41.49	41.49	41.49	41.49	41.49	-1.27%	-
Jun 15, 2026	42.03	42.03	42.03	42.03	42.03	1.69%	5
Jun 12, 2026	41.03	41.03	40.97	41.33	41.33	2.28%	81
Jun 11, 2026	40.78	40.78	40.78	40.41	40.41	-0.68%	2
Jun 10, 2026	40.68	40.68	40.68	40.68	40.68	0.76%	-
Jun 9, 2026	41.17	41.17	40.73	40.38	40.38	-2.29%	142
Jun 8, 2026	41.38	41.38	41.32	41.32	41.32	-0.06%	6
Jun 5, 2026	41.56	41.56	41.56	41.35	41.35	-1.92%	1
Jun 4, 2026	41.83	41.91	41.83	42.16	42.16	0.43%	1,089
Jun 3, 2026	41.98	41.98	41.98	41.98	41.98	-2.26%	-
Jun 2, 2026	42.95	42.95	42.95	42.95	42.95	-0.41%	8
Jun 1, 2026	42.48	43.12	42.48	43.12	43.12	1.96%	656
May 29, 2026	41.88	42.13	41.88	42.29	42.29	2.15%	300
May 28, 2026	41.58	41.58	41.26	41.40	41.40	-0.26%	75
May 27, 2026	41.70	41.70	41.70	41.51	41.51	-0.69%	1
May 26, 2026	41.75	41.80	41.73	41.80	41.80	-0.20%	136
May 25, 2026	41.89	41.89	41.89	41.89	41.89	0.87%	-
May 22, 2026	41.12	41.15	41.05	41.53	41.53	1.60%	626
May 21, 2026	40.87	40.87	40.87	40.87	40.87	-0.30%	-
May 20, 2026	41.01	41.01	41.01	41.00	41.00	-0.09%	1
May 19, 2026	41.03	41.03	41.03	41.03	41.03	1.26%	-
May 18, 2026	40.67	40.67	40.67	40.52	40.52	-0.75%	36
May 15, 2026	40.66	40.90	40.66	40.83	40.83	-0.46%	21
May 14, 2026	40.74	40.74	40.53	41.02	41.02	1.08%	59
May 13, 2026	40.63	40.63	40.63	40.58	40.58	-0.18%	300
May 12, 2026	40.62	40.62	40.62	40.65	40.65	-0.25%	1
May 11, 2026	40.66	40.82	40.66	40.75	40.75	0.36%	16
May 8, 2026	40.61	40.61	40.61	40.61	40.61	-1.65%	4
May 7, 2026	40.72	40.74	40.72	41.29	41.29	2.79%	5
May 6, 2026	39.98	39.98	39.98	40.17	40.17	0.39%	65
May 5, 2026	39.92	39.92	39.92	40.01	40.01	0.09%	26
May 4, 2026	40.00	40.00	39.98	39.98	39.98	2.20%	31