BIT:1LIFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.98%	-
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	-	-
Mar 13, 2026	27.06	27.06	27.06	27.06	26.83	-	-
Mar 12, 2026	26.00	27.20	26.00	27.06	26.83	-1.10%	200
Mar 11, 2026	27.36	27.36	27.36	27.36	27.13	-0.44%	-
Mar 10, 2026	27.48	27.48	27.48	27.48	27.25	1.78%	-
Mar 9, 2026	27.00	27.00	27.00	27.00	26.77	-0.37%	-
Mar 6, 2026	29.18	29.18	29.18	27.10	26.87	-7.13%	240
Mar 5, 2026	29.18	29.18	29.18	29.18	28.93	0.41%	-
Mar 4, 2026	29.06	29.06	29.06	29.06	28.81	-4.22%	-
Mar 3, 2026	30.34	30.34	30.34	30.34	30.08	-1.30%	-
Mar 2, 2026	30.74	30.74	30.74	30.74	30.48	-8.24%	-
Feb 27, 2026	33.50	33.50	33.50	33.50	33.22	4.04%	-
Feb 26, 2026	33.04	33.18	33.04	32.20	31.93	1.00%	150
Feb 25, 2026	31.88	31.88	31.88	31.88	31.61	-0.99%	-
Feb 24, 2026	32.20	32.20	32.20	32.20	31.93	1.51%	-