BIT:1LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	33.90	33.90	33.90	33.90	33.90	-2.54%	-
Mar 25, 2026	34.78	34.78	34.78	34.78	34.78	1.16%	-
Mar 24, 2026	34.38	34.38	34.38	34.38	34.38	-1.80%	-
Mar 23, 2026	35.79	35.79	35.79	35.01	35.01	1.71%	16
Mar 20, 2026	34.42	34.42	34.42	34.42	34.42	-0.99%	-
Mar 19, 2026	34.77	34.77	34.77	34.77	34.77	-2.48%	-
Mar 18, 2026	35.69	35.74	35.69	35.65	35.65	0.39%	3
Mar 17, 2026	35.75	35.75	35.75	35.51	35.51	2.99%	15
Mar 16, 2026	34.64	34.64	34.64	34.48	34.48	2.56%	1
Mar 13, 2026	34.17	34.17	34.17	33.62	33.62	-3.00%	2
Mar 12, 2026	34.72	34.72	34.72	34.66	34.66	-4.04%	3
Mar 11, 2026	36.63	36.90	35.93	36.12	36.12	-2.88%	55,909
Mar 10, 2026	36.91	37.24	36.90	37.19	37.19	4.98%	217
Mar 9, 2026	35.24	35.24	34.78	35.43	35.43	0.40%	294
Mar 6, 2026	35.75	35.75	35.75	35.29	35.29	-9.41%	1
Mar 5, 2026	39.99	39.99	39.93	38.95	38.95	-5.58%	419
Mar 4, 2026	41.02	41.02	41.02	41.25	41.25	0.67%	2
Mar 3, 2026	40.50	40.65	40.50	40.98	40.98	0.22%	12
Mar 2, 2026	39.98	41.31	39.98	40.89	40.89	-2.84%	52
Feb 27, 2026	43.33	43.33	42.21	42.08	42.08	-2.13%	201
Feb 26, 2026	42.27	43.18	42.27	43.00	43.00	2.15%	402
Feb 25, 2026	43.04	43.04	43.04	42.09	42.09	-1.70%	3
Feb 24, 2026	42.65	43.50	42.65	42.82	42.82	0.06%	57
Feb 23, 2026	43.64	43.64	43.64	42.80	42.80	-2.67%	4
Feb 20, 2026	44.21	44.21	44.21	43.97	43.97	-1.96%	4
Feb 19, 2026	46.28	46.44	45.08	44.85	44.85	-2.85%	459
Feb 18, 2026	45.80	45.80	45.60	46.17	46.17	1.26%	190
Feb 17, 2026	43.81	45.35	43.81	45.59	45.59	1.02%	292
Feb 16, 2026	45.13	45.13	45.13	45.13	45.13	4.13%	-
Feb 13, 2026	43.22	43.31	42.80	43.34	43.34	0.46%	2,146
Feb 12, 2026	44.06	44.11	44.06	43.14	43.14	-3.57%	173
Feb 11, 2026	45.85	45.89	45.00	44.74	44.74	-2.08%	397
Feb 10, 2026	44.70	44.70	44.70	45.69	45.69	1.01%	168
Feb 9, 2026	45.50	45.51	44.68	45.23	45.23	-1.78%	681
Feb 6, 2026	44.98	45.43	44.98	46.05	46.05	3.55%	259
Feb 5, 2026	44.46	44.46	44.35	44.47	44.47	0.71%	296
Feb 4, 2026	43.45	43.89	43.45	44.16	44.16	2.66%	356
Feb 3, 2026	43.01	43.01	43.01	43.01	43.01	2.59%	-
Feb 2, 2026	39.76	41.79	39.76	41.93	41.93	3.37%	359
Jan 30, 2026	41.29	41.29	41.22	40.56	40.56	5.02%	470
Jan 29, 2026	37.73	38.77	37.73	38.62	38.62	11.36%	1,371
Jan 28, 2026	34.57	34.57	34.57	34.68	34.68	-0.84%	304
Jan 27, 2026	34.98	34.98	34.98	34.98	34.98	-1.46%	-
Jan 26, 2026	35.50	35.50	35.50	35.50	35.50	-0.48%	-
Jan 23, 2026	35.84	35.84	35.83	35.67	35.67	-2.43%	276
Jan 22, 2026	36.56	36.56	36.56	36.56	36.56	-0.41%	-
Jan 21, 2026	36.71	36.71	36.71	36.71	36.71	0.51%	-
Jan 20, 2026	36.52	36.52	36.52	36.52	36.52	-5.29%	-
Jan 19, 2026	38.56	38.56	38.56	38.56	38.56	4.22%	-
Jan 16, 2026	37.00	37.00	37.00	37.00	37.00	-0.68%	-