BIT:1LDOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	100.00	100.00	100.00	100.50	100.50	0.35%	4
Jul 24, 2026	100.15	100.15	100.15	100.15	100.15	3.25%	-
Jul 23, 2026	95.06	97.58	95.06	97.00	97.00	4.82%	18
Jul 22, 2026	93.78	93.78	93.78	92.54	92.54	0.24%	24
Jul 21, 2026	95.46	95.46	92.42	92.32	92.32	-0.71%	16
Jul 20, 2026	95.04	95.04	95.04	92.98	92.98	-1.77%	21
Jul 17, 2026	93.88	93.88	93.88	94.66	94.66	-0.25%	54
Jul 16, 2026	94.90	94.90	94.90	94.90	94.90	-0.11%	-
Jul 15, 2026	91.78	95.36	91.78	95.00	95.00	1.78%	36
Jul 14, 2026	93.66	93.66	93.66	93.34	93.34	0.24%	1
Jul 13, 2026	93.12	93.12	93.12	93.12	93.12	0.56%	-
Jul 10, 2026	90.38	90.38	90.38	92.60	92.60	-0.90%	4
Jul 9, 2026	93.44	93.44	93.44	93.44	93.44	-0.43%	-
Jul 8, 2026	93.66	93.66	93.66	93.84	93.84	-1.55%	4
Jul 7, 2026	96.76	96.76	96.76	95.32	95.32	-0.46%	30
Jul 6, 2026	95.76	95.76	95.76	95.76	95.76	-6.12%	-
Jul 3, 2026	103.00	104.00	99.76	102.00	102.00	8.90%	42
Jul 2, 2026	91.24	91.24	91.20	93.66	93.66	1.25%	35
Jul 1, 2026	91.60	91.60	91.60	92.50	92.50	4.78%	12
Jun 30, 2026	87.72	89.12	87.72	88.28	88.28	-0.54%	39
Jun 29, 2026	90.84	90.84	88.72	88.76	88.76	-0.83%	11
Jun 26, 2026	88.06	89.94	88.06	89.50	89.50	-1.08%	36
Jun 25, 2026	90.48	90.48	90.48	90.48	90.48	-2.77%	-
Jun 24, 2026	92.56	92.56	92.56	93.06	93.06	1.22%	20
Jun 23, 2026	91.94	91.94	91.94	91.94	91.94	1.57%	-
Jun 22, 2026	94.28	95.00	89.94	90.52	90.52	-10.77%	592
Jun 19, 2026	101.45	101.45	101.45	101.45	101.45	8.13%	-
Jun 18, 2026	93.78	93.78	93.78	93.82	93.82	-2.11%	70
Jun 17, 2026	99.18	99.20	95.00	95.84	95.84	-2.20%	103
Jun 16, 2026	100.75	100.75	99.66	98.00	98.00	-0.67%	115
Jun 15, 2026	106.00	106.00	95.00	98.66	98.66	-5.32%	65
Jun 12, 2026	106.65	106.65	106.65	104.20	104.20	-2.00%	30
Jun 11, 2026	107.05	107.05	106.55	106.70	106.33	-0.56%	15
Jun 10, 2026	107.30	107.30	107.30	107.30	106.92	1.27%	-
Jun 9, 2026	105.90	105.90	105.90	105.95	105.58	-1.12%	11
Jun 8, 2026	107.15	107.15	107.15	107.15	106.77	-1.83%	-
Jun 5, 2026	109.35	109.35	108.80	109.15	108.77	-0.09%	133
Jun 4, 2026	109.30	109.75	109.30	109.25	108.87	2.20%	31
Jun 3, 2026	110.00	110.00	105.85	106.90	106.53	0.85%	331
Jun 2, 2026	111.10	111.25	108.00	106.00	105.63	-4.63%	462
Jun 1, 2026	111.50	111.80	110.40	111.15	110.76	-0.45%	393
May 29, 2026	112.75	114.15	112.00	111.65	111.26	-3.08%	153
May 28, 2026	114.65	114.70	112.00	115.20	114.80	2.72%	382
May 27, 2026	110.00	112.25	109.50	112.15	111.76	2.75%	236
May 26, 2026	108.40	108.40	107.70	109.15	108.77	-7.22%	65
May 25, 2026	117.65	117.65	117.65	117.65	117.24	9.34%	-
May 22, 2026	107.60	107.60	107.60	107.60	107.22	1.27%	-
May 21, 2026	106.25	106.25	106.25	106.25	105.88	-0.75%	-
May 20, 2026	107.05	107.05	107.05	107.05	106.68	-0.93%	-
May 19, 2026	109.40	109.40	108.20	108.05	107.67	0.65%	82