BIT:1LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.72	40.72	40.72	40.72	40.72	1.72%	-
Jul 23, 2026	40.03	40.03	40.03	40.03	40.03	-5.32%	-
Jul 22, 2026	42.28	42.28	42.28	42.28	42.28	-0.40%	-
Jul 21, 2026	42.45	42.45	42.45	42.45	42.45	0.05%	-
Jul 20, 2026	42.43	42.43	42.43	42.43	42.43	0.45%	-
Jul 17, 2026	42.24	42.24	42.24	42.24	42.24	-3.14%	-
Jul 16, 2026	43.47	43.47	43.47	43.61	43.61	1.75%	300
Jul 15, 2026	42.86	42.86	42.86	42.86	42.86	3.30%	-
Jul 14, 2026	41.49	41.49	41.49	41.49	41.49	-1.85%	-
Jul 13, 2026	42.27	42.27	42.27	42.27	42.27	-0.52%	-
Jul 10, 2026	42.49	42.49	42.49	42.49	42.49	-2.14%	-
Jul 9, 2026	43.42	43.42	43.42	43.42	43.42	3.58%	-
Jul 8, 2026	41.92	41.92	41.92	41.92	41.92	-3.01%	-
Jul 7, 2026	43.22	43.22	43.22	43.22	43.22	-2.79%	-
Jul 6, 2026	44.46	44.46	44.46	44.46	44.46	1.48%	-
Jul 3, 2026	43.81	43.81	43.81	43.81	43.81	-0.66%	-
Jul 2, 2026	44.10	44.10	44.10	44.10	44.10	-2.07%	-
Jul 1, 2026	44.27	44.70	44.27	45.03	45.03	0.07%	7
Jun 30, 2026	45.00	45.00	45.00	45.00	45.00	-	-
Jun 29, 2026	45.00	45.00	45.00	45.00	45.00	-2.05%	-
Jun 26, 2026	45.98	45.98	45.98	45.94	45.94	0.28%	100
Jun 25, 2026	45.81	45.81	45.81	45.81	45.81	2.12%	-
Jun 24, 2026	44.86	44.86	44.86	44.86	44.86	2.82%	-
Jun 23, 2026	43.63	43.63	43.63	43.63	43.63	2.15%	-
Jun 22, 2026	42.71	42.71	42.71	42.71	42.71	1.98%	-
Jun 19, 2026	41.88	41.88	41.88	41.88	41.88	-0.76%	-
Jun 18, 2026	42.20	42.20	42.20	42.20	42.20	2.08%	-
Jun 17, 2026	41.34	41.34	41.34	41.34	41.34	0.07%	-
Jun 16, 2026	41.31	41.31	41.31	41.31	41.31	3.40%	-
Jun 15, 2026	39.74	39.74	39.74	39.95	39.95	2.70%	300
Jun 12, 2026	38.90	38.90	38.90	38.90	38.90	7.61%	-
Jun 11, 2026	36.15	36.15	36.15	36.15	36.15	0.56%	-
Jun 10, 2026	35.95	35.95	35.95	35.95	35.95	0.56%	-
Jun 9, 2026	35.75	35.75	35.75	35.75	35.75	0.73%	-
Jun 8, 2026	35.49	35.49	35.49	35.49	35.49	-1.74%	-
Jun 5, 2026	36.12	36.12	36.12	36.12	36.12	0.87%	-
Jun 4, 2026	35.81	35.81	35.81	35.81	35.81	-0.08%	-
Jun 3, 2026	35.84	35.84	35.84	35.84	35.84	-1.94%	-
Jun 2, 2026	36.55	36.55	36.55	36.55	36.55	1.05%	-
Jun 1, 2026	36.17	36.17	36.17	36.17	36.17	-4.08%	-
May 29, 2026	37.71	37.71	37.71	37.71	37.71	2.22%	-
May 28, 2026	36.89	36.89	36.89	36.89	36.89	-1.73%	-
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%	-