BIT:1LUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	136.24	136.24	132.80	132.80	132.80	-3.32%	27
Mar 25, 2026	137.50	137.50	136.24	137.36	137.36	-3.23%	68
Mar 24, 2026	140.82	142.00	140.80	141.94	141.94	0.51%	210
Mar 23, 2026	138.76	143.60	138.76	141.22	141.22	-1.40%	61
Mar 20, 2026	143.30	143.36	142.32	143.22	143.22	1.55%	166
Mar 19, 2026	141.04	141.04	141.04	141.04	141.04	-2.27%	67
Mar 18, 2026	137.28	144.52	137.28	144.32	144.32	2.95%	276
Mar 17, 2026	141.28	141.28	140.84	140.18	140.18	0.06%	52
Mar 16, 2026	138.00	138.68	137.40	140.10	140.10	1.35%	120
Mar 13, 2026	138.36	138.36	136.78	138.24	138.24	-0.72%	52
Mar 12, 2026	139.24	139.24	139.24	139.24	139.24	-2.25%	-
Mar 11, 2026	144.00	144.00	144.00	142.44	142.44	-1.66%	10
Mar 10, 2026	145.68	146.46	144.00	144.84	144.84	0.04%	22
Mar 9, 2026	144.08	144.90	144.08	144.78	144.78	-1.09%	85
Mar 6, 2026	148.82	148.82	143.64	146.38	146.38	-1.31%	150
Mar 5, 2026	148.64	148.64	148.64	148.32	148.32	-0.30%	50
Mar 4, 2026	148.80	150.98	148.76	148.76	148.76	0.85%	103
Mar 3, 2026	149.88	149.88	147.50	147.50	147.50	-1.85%	288
Mar 2, 2026	153.78	153.78	150.50	150.28	150.28	-4.57%	169
Feb 27, 2026	157.70	157.72	157.70	157.48	157.48	-0.14%	76
Feb 26, 2026	154.52	158.94	154.52	157.70	157.70	2.98%	125
Feb 25, 2026	152.22	152.88	152.22	153.14	153.14	0.04%	54
Feb 24, 2026	151.10	151.10	151.10	153.08	153.08	1.55%	16
Feb 23, 2026	156.64	158.20	150.40	150.74	150.74	-3.24%	215
Feb 20, 2026	153.20	156.98	153.18	155.78	155.78	0.40%	281
Feb 19, 2026	155.18	155.18	154.16	155.16	155.16	1.64%	57
Feb 18, 2026	149.92	150.34	149.92	152.66	152.66	3.98%	11
Feb 17, 2026	147.98	149.26	146.64	146.82	146.82	-0.62%	118
Feb 16, 2026	148.62	148.62	147.88	147.74	147.74	0.54%	77
Feb 13, 2026	143.48	146.00	143.48	146.94	146.94	2.43%	53
Feb 12, 2026	150.06	150.06	143.92	143.46	143.46	-5.13%	206
Feb 11, 2026	152.74	152.74	152.74	151.22	151.22	-2.31%	10
Feb 10, 2026	153.82	153.82	153.80	154.80	154.80	5.80%	64
Feb 9, 2026	146.78	146.78	144.50	146.32	146.32	-0.91%	43
Feb 6, 2026	143.70	144.76	143.04	147.66	147.66	1.33%	63
Feb 5, 2026	150.38	150.38	150.38	145.72	145.72	-2.93%	47
Feb 4, 2026	145.68	148.90	145.68	150.12	150.12	0.33%	34
Feb 3, 2026	152.54	152.54	152.00	149.62	149.62	-1.40%	30
Feb 2, 2026	147.12	151.74	147.12	151.74	151.74	3.79%	107
Jan 30, 2026	144.04	147.36	143.70	146.20	146.20	-0.85%	245
Jan 29, 2026	149.62	149.62	146.90	147.46	147.46	-3.46%	176
Jan 28, 2026	156.82	156.82	152.74	152.74	152.74	-3.01%	185
Jan 27, 2026	159.60	159.60	156.18	157.48	157.48	-3.71%	69
Jan 26, 2026	161.16	163.00	161.16	163.54	163.54	0.05%	13
Jan 23, 2026	164.78	164.78	164.78	163.46	163.46	-1.59%	38
Jan 22, 2026	163.30	165.50	163.30	166.10	166.10	2.24%	57
Jan 21, 2026	162.08	163.58	161.46	162.46	162.46	-3.54%	180
Jan 20, 2026	168.52	171.00	165.84	168.42	168.42	-2.55%	158
Jan 19, 2026	160.00	169.18	160.00	172.82	172.82	-1.58%	27
Jan 16, 2026	175.80	175.80	175.80	175.60	175.60	0.61%	13