BIT:1LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.50	38.50	38.50	38.50	38.50	-1.56%	-
Aug 13, 2026	39.11	39.11	39.11	39.11	39.11	0.36%	-
Aug 12, 2026	38.97	38.97	38.97	38.97	38.97	-1.49%	-
Aug 11, 2026	39.56	39.56	39.56	39.56	39.56	0.58%	-
Aug 10, 2026	39.33	39.33	39.33	39.33	39.33	-2.55%	-
Aug 7, 2026	40.36	40.36	40.36	40.36	40.36	-2.06%	-
Aug 6, 2026	41.21	41.21	41.21	41.21	41.21	-3.29%	-
Aug 5, 2026	42.61	42.61	42.61	42.61	42.61	1.45%	-
Aug 4, 2026	42.00	42.00	42.00	42.00	42.00	3.70%	-
Aug 3, 2026	40.50	40.50	40.50	40.50	40.50	3.42%	-
Jul 31, 2026	39.16	39.16	39.16	39.16	39.16	0.20%	-
Jul 30, 2026	39.08	39.08	39.08	39.08	39.08	-0.84%	-
Jul 29, 2026	39.41	39.41	39.41	39.41	39.41	-1.97%	-
Jul 28, 2026	40.20	40.20	40.20	40.20	40.20	0.40%	-
Jul 27, 2026	40.04	40.04	40.04	40.04	40.04	-1.67%	-
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%	-