BIT:1LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.05	34.05	34.05	34.05	34.05	2.19%	-
Sep 3, 2026	33.32	33.32	33.32	33.32	33.32	-0.09%	-
Sep 2, 2026	33.35	33.35	33.35	33.35	33.35	2.00%	-
Sep 1, 2026	32.85	32.85	32.85	32.85	32.69	-1.88%	-
Aug 31, 2026	33.48	33.48	33.48	33.48	33.32	-2.90%	-
Aug 28, 2026	34.48	34.48	34.48	34.48	34.32	-0.61%	-
Aug 27, 2026	34.69	34.69	34.69	34.69	34.53	-1.34%	-
Aug 26, 2026	35.16	35.16	35.16	35.16	34.99	1.24%	-
Aug 25, 2026	34.73	34.73	34.73	34.73	34.57	-0.34%	-
Aug 24, 2026	34.56	34.56	34.56	34.85	34.69	1.10%	100
Aug 21, 2026	34.47	34.47	34.47	34.47	34.31	-0.81%	-
Aug 20, 2026	34.75	34.75	34.75	34.75	34.59	-4.03%	-
Aug 19, 2026	36.21	36.21	36.21	36.21	36.04	-2.32%	-
Aug 18, 2026	37.26	37.26	37.26	37.07	36.89	-2.03%	45
Aug 17, 2026	37.84	37.84	37.84	37.84	37.66	-1.71%	-
Aug 14, 2026	38.50	38.50	38.50	38.50	38.32	-1.56%	-
Aug 13, 2026	39.11	39.11	39.11	39.11	38.93	0.36%	-
Aug 12, 2026	38.97	38.97	38.97	38.97	38.79	-1.49%	-
Aug 11, 2026	39.56	39.56	39.56	39.56	39.37	0.58%	-
Aug 10, 2026	39.33	39.33	39.33	39.33	39.14	-2.55%	-
Aug 7, 2026	40.36	40.36	40.36	40.36	40.17	-2.06%	-
Aug 6, 2026	41.21	41.21	41.21	41.21	41.02	-3.29%	-
Aug 5, 2026	42.61	42.61	42.61	42.61	42.41	1.45%	-
Aug 4, 2026	42.00	42.00	42.00	42.00	41.80	3.70%	-
Aug 3, 2026	40.50	40.50	40.50	40.50	40.31	3.42%	-
Jul 31, 2026	39.16	39.16	39.16	39.16	38.97	0.20%	-
Jul 30, 2026	39.08	39.08	39.08	39.08	38.90	-0.84%	-
Jul 29, 2026	39.41	39.41	39.41	39.41	39.22	-1.97%	-
Jul 28, 2026	40.20	40.20	40.20	40.20	40.01	0.40%	-
Jul 27, 2026	40.04	40.04	40.04	40.04	39.85	-1.67%	-
Jul 24, 2026	40.72	40.72	40.72	40.72	40.53	1.72%	-
Jul 23, 2026	40.03	40.03	40.03	40.03	39.84	-5.32%	-
Jul 22, 2026	42.28	42.28	42.28	42.28	42.08	-0.40%	-
Jul 21, 2026	42.45	42.45	42.45	42.45	42.25	0.05%	-
Jul 20, 2026	42.43	42.43	42.43	42.43	42.23	0.45%	-
Jul 17, 2026	42.24	42.24	42.24	42.24	42.04	-3.14%	-
Jul 16, 2026	43.47	43.47	43.47	43.61	43.40	1.75%	300
Jul 15, 2026	42.86	42.86	42.86	42.86	42.66	3.30%	-
Jul 14, 2026	41.49	41.49	41.49	41.49	41.29	-1.85%	-
Jul 13, 2026	42.27	42.27	42.27	42.27	42.07	-0.52%	-
Jul 10, 2026	42.49	42.49	42.49	42.49	42.29	-2.14%	-
Jul 9, 2026	43.42	43.42	43.42	43.42	43.21	3.58%	-
Jul 8, 2026	41.92	41.92	41.92	41.92	41.72	-3.01%	-
Jul 7, 2026	43.22	43.22	43.22	43.22	43.02	-2.79%	-
Jul 6, 2026	44.46	44.46	44.46	44.46	44.25	1.48%	-
Jul 3, 2026	43.81	43.81	43.81	43.81	43.60	-0.66%	-
Jul 2, 2026	44.10	44.10	44.10	44.10	43.89	-2.07%	-
Jul 1, 2026	44.27	44.70	44.27	45.03	44.82	0.07%	7
Jun 30, 2026	45.00	45.00	45.00	45.00	44.79	-	-
Jun 29, 2026	45.00	45.00	45.00	45.00	44.79	-2.05%	-