BIT:1LEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	77.76	80.44	77.76	78.40	78.40	2.48%	25
May 26, 2026	77.70	77.70	77.70	76.50	76.50	-5.30%	5
May 25, 2026	80.78	80.78	80.78	80.78	80.78	6.63%	-
May 22, 2026	77.22	77.22	76.44	75.76	75.76	2.07%	33
May 21, 2026	74.08	74.08	74.08	74.22	74.22	0.71%	45
May 20, 2026	73.70	73.70	73.70	73.70	73.70	3.57%	-
May 19, 2026	71.16	71.16	71.16	71.16	71.16	-1.66%	-
May 18, 2026	71.58	72.64	71.58	72.36	72.36	1.12%	81
May 15, 2026	71.56	71.56	71.56	71.56	71.56	-2.40%	-
May 14, 2026	73.32	73.32	73.32	73.32	73.32	0.91%	-
May 13, 2026	72.66	72.66	72.66	72.66	72.66	-0.11%	-
May 12, 2026	72.74	72.74	72.74	72.74	72.74	-1.73%	-
May 11, 2026	74.02	74.02	74.02	74.02	74.02	-1.07%	-
May 8, 2026	74.82	74.82	74.82	74.82	74.82	-0.27%	-
May 7, 2026	75.02	75.02	75.02	75.02	75.02	-1.06%	-
May 6, 2026	75.82	75.82	75.82	75.82	75.82	1.77%	-
May 5, 2026	72.06	72.44	72.06	74.50	74.50	0.84%	23
May 4, 2026	74.10	74.10	74.10	73.88	73.88	-3.63%	15
Apr 30, 2026	76.66	76.66	76.66	76.66	76.66	-0.47%	-
Apr 29, 2026	77.02	77.02	77.02	77.02	77.02	-3.27%	-
Apr 28, 2026	79.46	79.46	79.46	79.62	79.62	0.20%	14
Apr 27, 2026	79.46	79.46	79.46	79.46	79.46	-1.97%	-
Apr 24, 2026	81.06	81.06	81.06	81.06	81.06	-0.17%	-
Apr 23, 2026	81.18	81.18	81.18	81.20	81.20	1.15%	5
Apr 22, 2026	81.10	81.10	80.42	80.28	80.28	-1.91%	7
Apr 21, 2026	81.84	81.84	81.84	81.84	81.84	6.02%	-
Apr 20, 2026	77.62	77.62	77.62	77.62	77.20	-4.83%	-
Apr 17, 2026	81.56	81.56	81.56	81.56	81.11	4.35%	-
Apr 16, 2026	78.16	78.16	78.16	78.16	77.73	3.61%	-
Apr 15, 2026	75.44	75.44	75.44	75.44	75.03	-1.54%	-
Apr 14, 2026	76.62	76.62	76.62	76.62	76.20	1.83%	-
Apr 13, 2026	75.24	75.24	75.24	75.24	74.83	0.99%	-
Apr 10, 2026	74.50	74.50	74.50	74.50	74.09	-1.46%	-
Apr 9, 2026	75.60	75.60	75.60	75.60	75.19	-1.07%	-
Apr 8, 2026	76.42	76.42	76.42	76.42	76.00	3.61%	-
Apr 7, 2026	76.00	76.00	76.00	73.76	73.36	-0.73%	13
Apr 2, 2026	74.30	74.30	74.30	74.30	73.89	-0.63%	-
Apr 1, 2026	76.75	76.75	76.75	74.77	74.36	-1.36%	7
Mar 31, 2026	75.80	75.80	75.80	75.80	75.39	-4.03%	-
Mar 30, 2026	78.98	78.98	78.98	78.98	78.55	-0.45%	-
Mar 27, 2026	79.34	79.34	79.34	79.34	78.91	0.04%	-
Mar 26, 2026	79.31	79.31	79.31	79.31	78.88	0.18%	-
Mar 25, 2026	79.17	79.17	79.17	79.17	78.74	-0.98%	-
Mar 24, 2026	79.95	79.95	79.95	79.95	79.51	-0.44%	-
Mar 23, 2026	80.30	80.30	80.30	80.30	79.86	1.72%	-
Mar 20, 2026	78.94	78.94	78.94	78.94	78.51	-2.13%	-
Mar 19, 2026	80.66	80.66	80.66	80.66	80.22	-2.82%	-
Mar 18, 2026	83.00	83.00	83.00	83.00	82.55	-3.82%	-
Mar 17, 2026	84.26	84.26	84.26	86.30	85.83	4.45%	20
Mar 16, 2026	82.62	82.62	82.62	82.62	82.17	-1.05%	-