BIT:1LSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	130.74	134.30	125.20	127.00	127.00	-1.14%	358
May 26, 2026	128.08	128.08	125.84	128.46	128.46	3.60%	28
May 25, 2026	129.16	130.62	120.84	124.00	124.00	0.42%	77
May 22, 2026	120.92	122.50	120.74	123.48	123.48	4.41%	118
May 21, 2026	120.64	123.86	118.68	118.26	118.26	2.71%	376
May 20, 2026	114.70	114.70	114.34	115.14	115.14	9.99%	174
May 19, 2026	104.90	104.90	104.80	104.68	104.68	2.15%	37
May 18, 2026	102.12	102.64	102.12	102.48	102.48	-1.42%	44
May 15, 2026	105.18	105.18	104.00	103.96	103.96	-2.07%	66
May 14, 2026	111.00	111.00	111.00	106.16	106.16	-0.79%	9
May 13, 2026	108.90	110.18	106.96	107.00	107.00	2.51%	225
May 12, 2026	107.28	108.02	104.62	104.38	104.38	-3.74%	294
May 11, 2026	108.44	108.44	108.44	108.44	108.44	2.85%	-
May 8, 2026	105.34	105.34	105.34	105.44	105.44	2.45%	12
May 7, 2026	104.98	104.98	101.86	102.92	102.92	-2.81%	84
May 6, 2026	105.04	106.62	105.04	105.90	105.90	3.54%	188
May 5, 2026	109.72	112.80	100.00	102.28	102.28	-3.38%	638
May 4, 2026	105.78	106.14	103.90	105.86	105.86	3.10%	95
Apr 30, 2026	97.23	101.40	97.23	102.68	102.68	4.36%	169
Apr 29, 2026	98.43	98.43	98.43	98.39	98.39	3.50%	126
Apr 28, 2026	100.00	100.00	96.93	95.06	95.06	-6.36%	180
Apr 27, 2026	106.56	107.18	103.98	101.52	101.52	-1.40%	83
Apr 24, 2026	102.96	102.96	102.96	102.96	102.96	0.65%	-
Apr 23, 2026	102.30	102.30	102.30	102.30	102.30	3.34%	-
Apr 22, 2026	98.99	98.99	98.99	98.99	98.99	-0.76%	-
Apr 21, 2026	103.16	103.16	102.02	99.75	99.75	0.11%	16
Apr 20, 2026	99.64	99.64	99.64	99.64	99.64	-0.08%	-
Apr 17, 2026	95.43	98.59	92.49	99.72	99.72	6.12%	326
Apr 16, 2026	93.91	93.91	93.91	93.97	93.97	2.29%	3
Apr 15, 2026	96.73	96.73	95.25	91.87	91.87	-1.76%	40
Apr 14, 2026	93.52	93.52	93.52	93.52	93.52	2.77%	-
Apr 13, 2026	91.00	91.00	91.00	91.00	91.00	-0.51%	-
Apr 10, 2026	91.47	91.47	91.47	91.47	91.47	0.42%	-
Apr 9, 2026	90.49	90.49	90.49	91.09	91.09	2.80%	10
Apr 8, 2026	88.16	88.63	87.18	88.61	88.61	7.22%	19
Apr 7, 2026	83.74	83.74	82.85	82.64	82.64	1.00%	9
Apr 2, 2026	80.38	82.18	79.92	81.82	81.82	-1.42%	169
Apr 1, 2026	80.57	82.52	80.57	83.00	83.00	7.00%	141
Mar 31, 2026	77.95	78.32	75.67	77.57	77.57	3.62%	104
Mar 30, 2026	79.17	81.04	79.17	74.86	74.86	-7.39%	152
Mar 27, 2026	80.83	80.83	80.83	80.83	80.83	-4.56%	-
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