BIT:1LIFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.36	27.36	27.36	27.36	27.36	-2.15%	-
May 26, 2026	27.96	27.96	27.96	27.96	27.96	-0.99%	-
May 25, 2026	28.24	28.24	28.24	28.24	28.24	0.64%	-
May 22, 2026	28.06	28.06	28.06	28.06	28.06	7.43%	-
May 21, 2026	26.12	26.12	26.12	26.12	26.12	-1.14%	-
May 20, 2026	26.42	26.42	26.42	26.42	26.42	2.01%	-
May 19, 2026	25.90	25.90	25.90	25.90	25.90	1.17%	-
May 18, 2026	25.60	25.60	25.60	25.60	25.60	1.19%	-
May 15, 2026	25.30	25.30	25.30	25.30	25.30	-12.21%	-
May 14, 2026	28.82	28.82	28.82	28.82	28.82	6.82%	-
May 13, 2026	26.98	26.98	26.98	26.98	26.98	3.93%	-
May 12, 2026	25.96	25.96	25.96	25.96	25.96	-6.82%	-
May 11, 2026	27.86	27.86	27.86	27.86	27.86	2.96%	-
May 8, 2026	27.06	27.06	27.06	27.06	27.06	-0.95%	-
May 7, 2026	27.32	27.32	27.32	27.32	27.32	-0.65%	-
May 6, 2026	27.50	27.50	27.50	27.50	27.50	-1.29%	-
May 5, 2026	27.86	27.86	27.86	27.86	27.86	-1.00%	-
May 4, 2026	28.14	28.14	28.14	28.14	28.14	-4.22%	-
Apr 30, 2026	29.38	29.38	29.38	29.38	29.38	6.53%	-
Apr 29, 2026	27.58	27.58	27.58	27.58	27.58	-8.74%	-
Apr 28, 2026	30.22	30.22	30.22	30.22	30.22	5.08%	-
Apr 27, 2026	28.76	28.76	28.76	28.76	28.76	-1.14%	-
Apr 24, 2026	29.34	29.34	29.34	29.34	29.09	0.89%	-
Apr 23, 2026	29.08	29.08	29.08	29.08	28.83	-0.89%	-
Apr 22, 2026	29.34	29.34	29.34	29.34	29.09	-1.41%	-
Apr 21, 2026	29.76	29.76	29.76	29.76	29.51	1.22%	-
Apr 20, 2026	29.40	29.40	29.40	29.40	29.15	0.48%	-
Apr 17, 2026	29.26	29.26	29.26	29.26	29.01	4.57%	-
Apr 16, 2026	27.98	27.98	27.98	27.98	27.74	1.82%	-
Apr 15, 2026	27.48	27.48	27.48	27.48	27.25	0.07%	-
Apr 14, 2026	27.46	27.46	27.46	27.46	27.23	2.16%	-
Apr 13, 2026	26.88	26.88	26.88	26.88	26.65	1.36%	-
Apr 10, 2026	26.52	26.52	26.52	26.52	26.29	1.07%	-
Apr 9, 2026	26.24	26.24	26.24	26.24	26.02	0.23%	-
Apr 8, 2026	26.18	26.18	26.18	26.18	25.96	3.15%	-
Apr 7, 2026	25.38	25.38	25.38	25.38	25.16	-3.20%	-
Apr 2, 2026	26.22	26.22	26.22	26.22	26.00	-1.72%	-
Apr 1, 2026	26.68	26.68	26.68	26.68	26.45	3.25%	-
Mar 31, 2026	25.84	25.84	25.84	25.84	25.62	-0.15%	-
Mar 30, 2026	25.88	25.88	25.88	25.88	25.66	-2.71%	-
Mar 27, 2026	26.60	26.60	26.60	26.60	26.37	-3.27%	-
Mar 26, 2026	27.50	27.50	27.50	27.50	27.27	0.59%	-
Mar 25, 2026	27.34	27.34	27.34	27.34	27.11	1.41%	-
Mar 24, 2026	26.96	26.96	26.96	26.96	26.73	-0.74%	-
Mar 23, 2026	27.16	27.16	27.16	27.16	26.93	4.46%	-
Mar 20, 2026	26.00	26.00	26.00	26.00	25.78	-2.33%	-
Mar 19, 2026	26.62	26.62	26.62	26.62	26.39	-1.63%	-
Mar 18, 2026	27.06	27.06	27.06	27.06	26.83	0.07%	-
Mar 17, 2026	27.04	27.04	27.04	27.04	26.81	-0.07%	-
Mar 16, 2026	27.06	27.06	27.06	27.06	26.83	-	-