BIT:1LVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.94	33.94	33.94	33.94	33.94	1.10%	-
Sep 24, 2026	33.57	33.57	33.57	33.57	33.57	-2.16%	-
Sep 23, 2026	34.31	34.31	34.31	34.31	34.31	-2.28%	-
Sep 22, 2026	35.11	35.11	35.11	35.11	35.11	1.01%	-
Sep 21, 2026	34.76	34.76	34.76	34.76	34.76	-1.31%	-
Sep 18, 2026	35.22	35.22	35.22	35.22	35.22	-2.19%	-
Sep 17, 2026	36.01	36.01	36.01	36.01	36.01	0.64%	-
Sep 16, 2026	35.78	35.78	35.78	35.78	35.78	-2.11%	-
Sep 15, 2026	36.55	36.55	36.55	36.55	36.55	-0.54%	-
Sep 14, 2026	36.75	36.75	36.75	36.75	36.75	-0.27%	-
Sep 11, 2026	36.85	36.85	36.85	36.85	36.85	-0.03%	-
Sep 10, 2026	36.86	36.86	36.86	36.86	36.86	-0.11%	-
Sep 9, 2026	36.90	36.90	36.90	36.90	36.90	-2.95%	-
Sep 8, 2026	38.02	38.02	38.02	38.02	38.02	-1.04%	-
Sep 7, 2026	38.42	38.42	38.42	38.42	38.42	0.10%	-
Sep 4, 2026	38.38	38.38	38.38	38.38	38.38	0.60%	-
Sep 3, 2026	38.15	38.15	38.15	38.15	38.15	-1.22%	-
Sep 2, 2026	38.62	38.62	38.62	38.62	38.62	1.95%	-
Sep 1, 2026	37.88	37.88	37.88	37.88	37.88	0.05%	-
Aug 31, 2026	39.28	39.28	39.28	37.86	37.86	-2.40%	7
Aug 28, 2026	38.79	38.79	38.79	38.79	38.79	-1.25%	-
Aug 27, 2026	39.28	39.28	39.28	39.28	39.28	-1.13%	-
Aug 26, 2026	39.73	39.73	39.73	39.73	39.73	-1.51%	-
Aug 25, 2026	40.34	40.34	40.34	40.34	40.34	-0.05%	-
Aug 24, 2026	40.36	40.36	40.36	40.36	40.36	0.98%	-
Aug 21, 2026	39.97	39.97	39.97	39.97	39.97	1.81%	-
Aug 20, 2026	39.26	39.26	39.26	39.26	39.26	-0.25%	-
Aug 19, 2026	39.36	39.36	39.36	39.36	39.36	-0.61%	-
Aug 18, 2026	39.60	39.60	39.60	39.60	39.60	1.30%	-
Aug 17, 2026	39.09	39.09	39.09	39.09	39.09	-1.73%	-
Aug 14, 2026	40.01	40.01	39.90	39.78	39.78	0.76%	94
Aug 13, 2026	39.48	39.48	39.48	39.48	39.48	-0.20%	-
Aug 12, 2026	39.56	39.56	39.56	39.56	39.56	0.15%	-
Aug 11, 2026	39.50	39.50	39.50	39.50	39.50	0.15%	-
Aug 10, 2026	39.44	39.44	39.44	39.44	39.44	0.23%	-
Aug 7, 2026	39.36	39.36	39.36	39.35	39.35	-1.23%	248
Aug 6, 2026	39.84	39.84	39.84	39.84	39.84	-2.50%	-
Aug 5, 2026	40.86	40.86	40.86	40.86	40.86	1.77%	-
Aug 4, 2026	40.15	40.15	40.15	40.15	40.15	-0.67%	-
Aug 3, 2026	40.42	40.42	40.42	40.42	40.42	-4.31%	-
Jul 31, 2026	42.75	42.75	42.75	42.50	42.24	-1.37%	60
Jul 30, 2026	43.09	43.09	43.09	43.09	42.83	1.39%	-
Jul 29, 2026	42.50	42.50	42.50	42.50	42.24	0.31%	-
Jul 28, 2026	42.37	42.37	42.37	42.37	42.11	1.27%	-
Jul 27, 2026	41.84	41.84	41.84	41.84	41.58	3.18%	-
Jul 24, 2026	40.55	40.55	40.55	40.55	40.30	0.45%	-
Jul 23, 2026	39.10	39.23	39.10	40.37	40.12	0.37%	110
Jul 22, 2026	40.79	40.79	40.79	40.22	39.97	0.45%	2
Jul 21, 2026	40.04	40.04	40.04	40.04	39.79	0.28%	-
Jul 20, 2026	39.93	39.93	39.93	39.93	39.68	0.66%	-