BIT:1LSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	118.04	118.04	118.04	122.82	122.82	7.79%	20
Jul 3, 2026	113.94	113.94	113.94	113.94	113.94	-4.99%	10
Jul 2, 2026	122.70	122.70	122.66	119.92	119.92	-7.38%	282
Jul 1, 2026	134.28	134.84	130.20	129.48	129.48	-0.78%	74
Jun 30, 2026	130.50	130.50	130.50	130.50	130.50	4.20%	-
Jun 29, 2026	125.92	125.92	125.92	125.24	125.24	3.11%	10
Jun 26, 2026	125.14	127.26	123.46	121.46	121.46	-4.74%	226
Jun 25, 2026	131.14	131.14	126.02	127.50	127.50	0.30%	39
Jun 24, 2026	128.76	131.14	128.76	127.12	127.12	-0.17%	16
Jun 23, 2026	127.34	127.34	127.34	127.34	127.34	-5.07%	-
Jun 22, 2026	133.94	137.74	133.94	134.14	134.14	0.95%	154
Jun 19, 2026	132.88	132.88	132.88	132.88	132.88	2.86%	38
Jun 18, 2026	123.44	129.98	122.12	129.18	129.18	4.41%	85
Jun 17, 2026	123.72	123.72	123.72	123.72	123.72	-1.12%	-
Jun 16, 2026	129.48	129.96	128.58	125.12	125.12	-2.65%	44
Jun 15, 2026	131.12	133.60	129.36	128.52	128.52	1.45%	66
Jun 12, 2026	121.44	126.68	121.44	126.68	126.68	7.47%	39
Jun 11, 2026	117.88	117.88	117.88	117.88	117.88	1.53%	-
Jun 10, 2026	113.42	113.42	113.42	116.10	116.10	0.07%	200
Jun 9, 2026	124.46	124.84	124.40	116.02	116.02	-6.21%	45
Jun 8, 2026	121.96	123.58	114.96	123.70	123.70	1.74%	282
Jun 5, 2026	123.72	123.72	122.86	121.58	121.58	-6.98%	21
Jun 4, 2026	129.54	135.70	127.70	130.70	130.70	-1.68%	319
Jun 3, 2026	131.12	132.28	131.12	132.94	132.94	1.68%	204
Jun 2, 2026	126.40	128.60	122.82	130.74	130.74	4.69%	151
Jun 1, 2026	126.04	126.04	123.42	124.88	124.88	-0.45%	420
May 29, 2026	132.58	132.58	124.60	125.44	125.44	-2.05%	182
May 28, 2026	126.96	128.00	123.74	128.06	128.06	0.83%	33
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