BIT:XFNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	39.73	39.73	39.73	39.73	39.73	0.32%	-
Apr 21, 2026	39.70	39.70	39.70	39.60	39.60	-0.63%	38
Apr 20, 2026	39.85	39.85	39.85	39.85	39.85	0.86%	-
Apr 17, 2026	38.95	39.43	38.95	39.51	39.51	1.88%	36
Apr 16, 2026	38.96	38.96	38.75	38.78	38.78	0.99%	136
Apr 15, 2026	37.84	38.40	37.83	38.40	38.40	1.94%	852
Apr 14, 2026	37.53	37.53	37.53	37.67	37.67	1.87%	27
Apr 13, 2026	36.84	36.84	36.84	36.98	36.98	1.13%	4
Apr 10, 2026	37.13	37.20	36.61	36.57	36.57	-0.67%	100
Apr 9, 2026	36.81	36.81	36.81	36.81	36.81	-2.21%	-
Apr 8, 2026	38.00	38.00	37.64	37.64	37.64	2.48%	460
Apr 7, 2026	36.57	37.26	36.57	36.73	36.73	-0.81%	333
Apr 2, 2026	36.53	36.53	36.53	37.03	37.03	-0.01%	27
Apr 1, 2026	37.27	37.27	36.82	37.04	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