BIT:1LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.65	35.65	35.65	35.65	35.65	-1.71%	-
Sep 23, 2026	36.27	36.27	36.27	36.27	36.27	-1.23%	-
Sep 22, 2026	36.72	36.72	36.72	36.72	36.72	2.00%	-
Sep 21, 2026	36.00	36.00	36.00	36.00	36.00	0.76%	-
Sep 18, 2026	35.73	35.73	35.73	35.73	35.73	1.05%	-
Sep 17, 2026	35.36	35.36	35.36	35.36	35.36	3.88%	-
Sep 16, 2026	33.98	33.98	33.98	34.04	34.04	1.28%	1
Sep 15, 2026	33.61	33.61	33.61	33.61	33.61	-0.71%	-
Sep 14, 2026	33.35	33.35	33.34	33.85	33.85	-0.29%	245
Sep 11, 2026	33.95	33.95	33.95	33.95	33.95	2.11%	-
Sep 10, 2026	33.25	33.25	33.25	33.25	33.25	0.45%	-
Sep 9, 2026	33.10	33.10	33.10	33.10	33.10	-1.63%	-
Sep 8, 2026	33.65	33.65	33.65	33.65	33.65	-2.27%	-
Sep 7, 2026	34.43	34.43	34.43	34.43	34.43	1.12%	-
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%	-