BIT:1LIFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	27.50	27.50	27.50	27.50	27.50	0.59%	-
Mar 25, 2026	27.34	27.34	27.34	27.34	27.34	1.41%	-
Mar 24, 2026	26.96	26.96	26.96	26.96	26.96	-0.74%	-
Mar 23, 2026	27.16	27.16	27.16	27.16	27.16	4.46%	-
Mar 20, 2026	26.00	26.00	26.00	26.00	26.00	-2.33%	-
Mar 19, 2026	26.62	26.62	26.62	26.62	26.62	-1.63%	-
Mar 18, 2026	27.06	27.06	27.06	27.06	27.06	0.07%	-
Mar 17, 2026	27.04	27.04	27.04	27.04	27.04	-0.07%	-
Mar 16, 2026	27.06	27.06	27.06	27.06	27.06	-	-
Mar 13, 2026	27.06	27.06	27.06	27.06	27.06	-	-
Mar 12, 2026	26.00	27.20	26.00	27.06	27.06	-1.10%	200
Mar 11, 2026	27.36	27.36	27.36	27.36	27.36	-0.44%	-
Mar 10, 2026	27.48	27.48	27.48	27.48	27.48	1.78%	-
Mar 9, 2026	27.00	27.00	27.00	27.00	27.00	-0.37%	-
Mar 6, 2026	29.18	29.18	29.18	27.10	27.10	-7.13%	240
Mar 5, 2026	29.18	29.18	29.18	29.18	29.18	0.41%	-
Mar 4, 2026	29.06	29.06	29.06	29.06	29.06	-4.22%	-
Mar 3, 2026	30.34	30.34	30.34	30.34	30.34	-1.30%	-
Mar 2, 2026	30.74	30.74	30.74	30.74	30.74	-8.24%	-
Feb 27, 2026	33.50	33.50	33.50	33.50	33.50	4.04%	-
Feb 26, 2026	33.04	33.18	33.04	32.20	32.20	1.00%	150
Feb 25, 2026	31.88	31.88	31.88	31.88	31.88	-0.99%	-
Feb 24, 2026	32.20	32.20	32.20	32.20	32.20	1.51%	-
Feb 23, 2026	31.72	31.72	31.72	31.72	31.72	4.55%	-
Feb 20, 2026	30.34	30.34	30.34	30.34	30.34	-5.07%	-
Feb 19, 2026	31.96	31.96	31.96	31.96	31.96	3.30%	-
Feb 18, 2026	30.94	30.94	30.94	30.94	30.94	-2.58%	-
Feb 17, 2026	31.76	31.76	31.76	31.76	31.76	5.59%	-
Feb 16, 2026	30.08	30.08	30.08	30.08	30.08	12.41%	-
Feb 13, 2026	26.76	26.76	26.76	26.76	26.76	-5.64%	-
Feb 12, 2026	28.36	28.36	28.36	28.36	28.36	1.65%	-
Feb 11, 2026	27.90	27.90	27.90	27.90	27.90	-0.29%	-
Feb 10, 2026	27.98	27.98	27.98	27.98	27.98	-5.22%	-
Feb 9, 2026	29.52	29.52	29.52	29.52	29.52	103.59%	-
Feb 6, 2026	14.50	14.50	14.50	14.50	14.50	-45.49%	-
Feb 5, 2026	26.60	26.60	26.60	26.60	26.60	-8.59%	-
Feb 4, 2026	29.10	29.10	29.10	29.10	29.10	5.43%	-
Feb 3, 2026	27.60	27.60	27.60	27.60	27.60	3.92%	-
Feb 2, 2026	26.56	26.56	26.56	26.56	26.56	-8.35%	-
Jan 30, 2026	28.98	28.98	28.98	28.98	28.98	-0.69%	-
Jan 29, 2026	29.18	29.18	29.18	29.18	29.18	-0.07%	-
Jan 28, 2026	29.20	29.20	29.20	29.20	29.20	-6.59%	-
Jan 27, 2026	31.26	31.26	31.26	31.26	31.26	-3.82%	-
Jan 26, 2026	32.50	32.50	32.50	32.50	32.50	7.54%	-
Jan 23, 2026	30.22	30.22	30.22	30.22	30.22	-4.55%	-
Jan 22, 2026	31.66	31.66	31.66	31.66	31.66	-1.62%	-
Jan 21, 2026	32.18	32.18	32.18	32.18	32.18	2.81%	-
Jan 20, 2026	31.30	31.30	31.30	31.30	31.30	3.64%	-
Jan 19, 2026	30.20	30.20	30.20	30.20	30.20	-4.13%	-
Jan 16, 2026	31.50	31.50	31.50	31.50	31.50	-2.90%	-