BIT:1LIFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	29.78	29.78	29.78	29.78	29.78	3.04%	-
Jun 25, 2026	28.90	28.90	28.90	28.90	28.90	-0.07%	-
Jun 24, 2026	28.92	28.92	28.92	28.92	28.92	2.77%	-
Jun 23, 2026	28.14	28.14	28.14	28.14	28.14	-3.10%	-
Jun 22, 2026	29.04	29.04	29.04	29.04	29.04	-6.38%	-
Jun 19, 2026	31.02	31.02	31.02	31.02	31.02	6.82%	-
Jun 18, 2026	29.04	29.04	29.04	29.04	29.04	1.04%	-
Jun 17, 2026	28.74	28.74	28.74	28.74	28.74	-0.42%	-
Jun 16, 2026	28.86	28.86	28.86	28.86	28.86	-0.89%	-
Jun 15, 2026	29.12	29.12	29.12	29.12	29.12	-0.07%	-
Jun 12, 2026	29.14	29.14	29.14	29.14	29.14	2.32%	-
Jun 11, 2026	28.48	28.48	28.48	28.48	28.48	2.52%	-
Jun 10, 2026	27.78	27.78	27.78	27.78	27.78	-2.80%	-
Jun 9, 2026	28.58	28.58	28.58	28.58	28.58	-0.76%	-
Jun 8, 2026	28.80	28.80	28.80	28.80	28.80	2.64%	-
Jun 5, 2026	28.06	28.06	28.06	28.06	28.06	-2.91%	-
Jun 4, 2026	28.90	28.90	28.90	28.90	28.90	2.92%	-
Jun 3, 2026	28.08	28.08	28.08	28.08	28.08	0.65%	-
Jun 2, 2026	27.90	27.90	27.90	27.90	27.90	0.43%	-
Jun 1, 2026	27.78	27.78	27.78	27.78	27.78	-1.14%	-
May 29, 2026	28.10	28.10	28.10	28.10	28.10	2.11%	-
May 28, 2026	27.52	27.52	27.52	27.52	27.52	0.58%	-
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%	-