BIT:1LIFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.24	29.24	29.24	29.24	29.24	1.04%	-
Sep 3, 2026	28.94	28.94	28.94	28.94	28.94	-0.82%	-
Sep 2, 2026	29.18	29.18	29.18	29.18	29.18	-0.68%	-
Sep 1, 2026	29.38	29.38	29.38	29.38	29.38	2.37%	-
Aug 31, 2026	28.70	28.70	28.70	28.70	28.70	-3.43%	-
Aug 28, 2026	29.72	29.72	29.72	29.72	29.72	0.75%	-
Aug 27, 2026	29.50	29.50	29.50	29.50	29.50	2.36%	-
Aug 26, 2026	28.82	28.82	28.82	28.82	28.82	1.05%	-
Aug 25, 2026	28.52	28.52	28.52	28.52	28.52	1.64%	-
Aug 24, 2026	28.06	28.06	28.06	28.06	28.06	-2.43%	-
Aug 21, 2026	28.76	28.76	28.76	28.76	28.76	3.53%	-
Aug 20, 2026	27.78	27.78	27.78	27.78	27.78	-2.53%	-
Aug 19, 2026	28.50	28.50	28.50	28.50	28.50	-3.52%	-
Aug 18, 2026	29.54	29.54	29.54	29.54	29.54	-0.87%	-
Aug 17, 2026	29.80	29.80	29.80	29.80	29.80	-2.30%	-
Aug 14, 2026	30.50	30.50	30.50	30.50	30.50	0.07%	-
Aug 13, 2026	30.48	30.48	30.48	30.48	30.48	0.79%	-
Aug 12, 2026	30.24	30.24	30.24	30.24	30.24	-2.01%	-
Aug 11, 2026	30.86	30.86	30.86	30.86	30.86	2.66%	-
Aug 10, 2026	30.06	30.06	30.06	30.06	30.06	-2.84%	-
Aug 7, 2026	30.94	30.94	30.94	30.94	30.94	-1.09%	-
Aug 6, 2026	31.28	31.28	31.28	31.28	31.28	2.62%	-
Aug 5, 2026	30.48	30.48	30.48	30.48	30.48	0.07%	-
Aug 4, 2026	30.46	30.46	30.46	30.46	30.46	2.35%	-
Aug 3, 2026	29.76	29.76	29.76	29.76	29.76	3.69%	-
Jul 31, 2026	28.70	28.70	28.70	28.70	28.70	-2.78%	-
Jul 30, 2026	29.52	29.52	29.52	29.52	29.52	2.64%	-
Jul 29, 2026	28.76	28.76	28.76	28.76	28.76	0.98%	-
Jul 28, 2026	28.48	28.48	28.48	28.48	28.48	-1.59%	-
Jul 27, 2026	28.94	28.94	28.94	28.94	28.94	2.26%	-
Jul 24, 2026	28.30	28.30	28.30	28.30	28.30	0.64%	-
Jul 23, 2026	28.12	28.12	28.12	28.12	28.12	-2.90%	-
Jul 22, 2026	28.96	28.96	28.96	28.96	28.96	-1.09%	-
Jul 21, 2026	29.28	29.28	29.28	29.28	29.28	-3.68%	-
Jul 20, 2026	30.40	30.40	30.40	30.40	30.40	-1.75%	-
Jul 17, 2026	30.94	30.94	30.94	30.94	30.94	-0.51%	-
Jul 16, 2026	31.10	31.10	31.10	31.10	31.10	2.91%	-
Jul 15, 2026	30.22	30.22	30.22	30.22	30.22	-0.72%	-
Jul 14, 2026	30.44	30.44	30.44	30.44	30.44	-0.07%	-
Jul 13, 2026	30.46	30.46	30.46	30.46	30.46	2.56%	-
Jul 10, 2026	29.70	29.70	29.70	29.70	29.70	-1.00%	-
Jul 9, 2026	30.00	30.00	30.00	30.00	30.00	2.53%	-
Jul 8, 2026	29.26	29.26	29.26	29.26	29.26	-2.01%	-
Jul 7, 2026	29.86	29.86	29.86	29.86	29.86	-1.19%	-
Jul 6, 2026	30.22	30.22	30.22	30.22	30.22	-2.01%	-
Jul 3, 2026	30.84	30.84	30.84	30.84	30.84	2.66%	-
Jul 2, 2026	30.04	30.04	30.04	30.04	30.04	-0.86%	-
Jul 1, 2026	30.30	30.30	30.30	30.30	30.30	-2.57%	-
Jun 30, 2026	31.10	31.10	31.10	31.10	31.10	3.19%	-
Jun 29, 2026	30.14	30.14	30.14	30.14	30.14	1.21%	-