BIT:1LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.54	37.54	37.54	37.54	37.54	3.96%	-
May 26, 2026	36.11	36.11	36.11	36.11	36.11	8.83%	-
May 25, 2026	33.18	33.18	33.18	33.18	33.18	-5.04%	-
May 22, 2026	35.39	35.39	35.37	34.94	34.94	2.04%	867
May 21, 2026	34.24	34.24	34.24	34.24	34.24	0.94%	-
May 20, 2026	33.92	33.92	33.92	33.92	33.92	4.82%	-
May 19, 2026	32.36	32.36	32.36	32.36	32.36	-2.97%	-
May 18, 2026	33.35	33.35	33.35	33.35	33.35	0.03%	-
May 15, 2026	33.34	33.34	33.34	33.34	33.34	-1.33%	-
May 14, 2026	33.79	33.79	33.79	33.79	33.79	0.87%	-
May 13, 2026	33.50	33.50	33.50	33.50	33.50	0.96%	-
May 12, 2026	33.18	33.18	33.18	33.18	33.18	-2.35%	-
May 11, 2026	33.98	33.98	33.98	33.98	33.98	-2.86%	-
May 8, 2026	34.98	34.98	34.98	34.98	34.98	-1.44%	-
May 7, 2026	35.49	35.49	35.49	35.49	35.49	1.46%	-
May 6, 2026	34.98	34.98	34.98	34.98	34.98	4.11%	-
May 5, 2026	33.60	33.60	33.60	33.60	33.60	2.07%	-
May 4, 2026	33.29	33.29	33.29	32.92	32.92	1.14%	282
Apr 30, 2026	32.55	32.55	32.55	32.55	32.55	1.66%	-
Apr 29, 2026	32.02	32.02	32.02	32.02	32.02	-1.75%	-
Apr 28, 2026	32.59	32.59	32.59	32.59	32.59	-1.33%	-
Apr 27, 2026	33.23	33.23	33.23	33.03	33.03	-0.15%	3
Apr 24, 2026	33.08	33.08	33.08	33.08	33.08	2.26%	-
Apr 23, 2026	33.03	33.34	33.03	32.35	32.35	-4.26%	784
Apr 22, 2026	33.79	33.79	33.79	33.79	33.79	-2.82%	-
Apr 21, 2026	35.78	35.78	35.78	34.77	34.77	-2.50%	1
Apr 20, 2026	35.66	35.66	35.66	35.66	35.66	-4.63%	-
Apr 17, 2026	37.51	37.51	37.51	37.39	37.39	7.29%	30
Apr 16, 2026	34.85	34.85	34.85	34.85	34.85	-0.88%	-
Apr 15, 2026	35.16	35.16	35.16	35.16	35.16	-0.85%	-
Apr 14, 2026	35.46	35.46	35.46	35.46	35.46	7.95%	-
Apr 13, 2026	32.99	32.99	32.86	32.85	32.85	-3.33%	97
Apr 10, 2026	33.98	33.98	33.98	33.98	33.98	-0.18%	-
Apr 9, 2026	34.04	34.04	34.04	34.04	34.04	-1.73%	-
Apr 8, 2026	34.64	34.64	34.64	34.64	34.64	7.38%	-
Apr 7, 2026	32.21	32.21	32.21	32.26	32.26	-0.05%	174
Apr 2, 2026	32.28	32.28	32.28	32.28	32.28	-3.34%	-
Apr 1, 2026	33.24	33.24	33.12	33.39	33.39	5.35%	32
Mar 31, 2026	31.70	31.70	31.70	31.70	31.70	-0.89%	-
Mar 30, 2026	31.98	31.98	31.98	31.98	31.98	-3.28%	-
Mar 27, 2026	33.07	33.07	33.07	33.07	33.07	-2.45%	-
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