BIT:1LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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