BIT:1LSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	84.69	84.69	84.69	84.69	84.69	-2.34%	-
Mar 25, 2026	87.09	87.10	85.51	86.72	86.72	4.16%	102
Mar 24, 2026	83.26	83.26	83.26	83.26	83.26	4.57%	-
Mar 23, 2026	79.99	80.38	79.38	79.62	79.62	0.67%	149
Mar 20, 2026	79.09	79.09	79.09	79.09	79.09	-2.03%	-
Mar 19, 2026	80.73	80.73	80.73	80.73	80.73	-0.14%	-
Mar 18, 2026	82.31	82.31	82.31	80.84	80.84	2.02%	20
Mar 17, 2026	81.21	81.21	81.21	79.24	79.24	0.19%	2
Mar 16, 2026	78.66	78.94	78.66	79.09	79.09	5.91%	43
Mar 13, 2026	74.68	74.68	74.68	74.68	74.68	-0.17%	-
Mar 12, 2026	74.81	74.81	74.81	74.81	74.81	-6.57%	-
Mar 11, 2026	80.07	80.07	80.07	80.07	80.07	0.74%	-
Mar 10, 2026	79.67	79.67	79.67	79.48	79.48	4.21%	6
Mar 9, 2026	76.27	76.27	76.27	76.27	76.27	0.63%	-
Mar 6, 2026	75.79	75.79	75.79	75.79	75.79	-6.56%	-
Mar 5, 2026	81.11	81.11	81.11	81.11	81.11	3.26%	-
Mar 4, 2026	78.55	78.55	78.55	78.55	78.55	-3.93%	-
Mar 3, 2026	81.76	81.76	81.76	81.76	81.76	0.42%	-
Mar 2, 2026	81.42	81.42	81.42	81.42	81.42	0.54%	-
Feb 27, 2026	80.98	80.98	80.98	80.98	80.98	-2.77%	-
Feb 26, 2026	83.29	83.29	83.29	83.29	83.29	-2.96%	-
Feb 25, 2026	85.83	85.83	85.83	85.83	85.83	3.73%	-
Feb 24, 2026	82.74	82.74	82.74	82.74	82.74	-0.17%	-
Feb 23, 2026	82.88	82.88	82.88	82.88	82.88	1.89%	-
Feb 20, 2026	81.34	81.34	81.34	81.34	81.34	0.77%	-
Feb 19, 2026	81.83	81.83	81.83	80.72	80.72	-3.24%	50
Feb 18, 2026	82.31	82.31	82.31	83.42	83.42	3.73%	50
Feb 17, 2026	80.42	80.42	80.42	80.42	80.42	-2.90%	-
Feb 16, 2026	82.82	82.82	82.82	82.82	82.82	-1.49%	-
Feb 13, 2026	84.42	84.42	84.42	84.07	84.07	-0.56%	120
Feb 12, 2026	93.05	93.53	84.61	84.54	84.54	-3.53%	1,049
Feb 11, 2026	83.70	89.81	80.28	87.63	87.63	16.82%	1,036
Feb 10, 2026	75.01	75.01	75.01	75.01	75.01	2.21%	-
Feb 9, 2026	73.39	73.39	73.39	73.39	73.39	2.06%	-
Feb 6, 2026	71.91	71.91	71.91	71.91	71.91	4.41%	-
Feb 5, 2026	69.15	69.15	67.79	68.87	68.87	-1.53%	31
Feb 4, 2026	69.94	69.94	69.94	69.94	69.94	1.14%	-
Feb 3, 2026	69.15	69.15	69.15	69.15	69.15	-1.43%	-
Feb 2, 2026	70.15	70.15	70.15	70.15	70.15	1.34%	-
Jan 30, 2026	69.22	69.22	69.22	69.22	69.22	1.23%	-
Jan 29, 2026	72.04	72.04	72.04	68.38	68.38	-5.23%	6
Jan 28, 2026	72.15	72.15	72.15	72.15	72.15	0.88%	-
Jan 27, 2026	70.27	70.27	68.03	71.52	71.52	2.16%	39
Jan 26, 2026	70.01	70.01	70.01	70.01	70.01	-1.60%	-
Jan 23, 2026	71.15	71.15	71.15	71.15	71.15	-3.77%	-
Jan 22, 2026	73.94	73.94	73.94	73.94	73.94	1.20%	-
Jan 21, 2026	73.06	73.06	73.06	73.06	73.06	1.05%	-
Jan 20, 2026	72.04	72.04	72.04	72.30	72.30	1.64%	5
Jan 19, 2026	73.52	73.52	73.52	71.13	71.13	-2.25%	5
Jan 16, 2026	72.77	72.77	72.77	72.77	72.77	-0.61%	-