BIT:1LVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	43.84	43.84	43.84	43.84	43.84	1.95%	-
May 26, 2026	43.00	43.00	43.00	43.00	43.00	3.49%	-
May 25, 2026	41.55	41.55	41.55	41.55	41.55	-2.49%	-
May 22, 2026	42.61	42.61	42.61	42.61	42.61	0.52%	-
May 21, 2026	42.39	42.39	42.39	42.39	42.39	0.36%	-
May 20, 2026	42.24	42.24	42.24	42.24	42.24	-3.23%	-
May 19, 2026	43.65	43.65	43.65	43.65	43.65	0.21%	-
May 18, 2026	43.56	43.56	43.56	43.56	43.56	-0.43%	-
May 15, 2026	43.75	43.75	43.75	43.75	43.75	-0.27%	-
May 14, 2026	43.87	43.87	43.87	43.87	43.87	0.32%	-
May 13, 2026	43.73	43.73	43.73	43.73	43.73	-1.38%	-
May 12, 2026	44.34	44.34	44.34	44.34	44.34	0.64%	-
May 11, 2026	44.06	44.06	44.06	44.06	44.06	-3.29%	-
May 8, 2026	45.56	45.56	45.56	45.56	45.56	-1.09%	-
May 7, 2026	46.06	46.06	46.06	46.06	46.06	1.93%	-
May 6, 2026	45.19	45.19	45.19	45.19	45.19	0.67%	-
May 5, 2026	44.89	44.89	44.89	44.89	44.89	-0.02%	-
May 4, 2026	44.90	44.90	44.90	44.90	44.90	-3.99%	-
Apr 30, 2026	47.02	47.02	47.02	47.02	46.77	2.42%	-
Apr 29, 2026	45.91	45.91	45.91	45.91	45.66	-1.25%	-
Apr 28, 2026	46.49	46.49	46.49	46.49	46.24	0.30%	-
Apr 27, 2026	46.35	46.35	46.35	46.35	46.10	5.29%	-
Apr 24, 2026	42.26	44.30	42.26	44.02	43.78	-1.28%	48
Apr 23, 2026	44.59	44.59	44.59	44.59	44.35	-6.15%	-
Apr 22, 2026	47.51	47.51	47.51	47.51	47.25	-0.08%	-
Apr 21, 2026	47.55	47.55	47.55	47.55	47.29	-3.78%	-
Apr 20, 2026	49.42	49.42	49.42	49.42	49.15	2.45%	-
Apr 17, 2026	48.24	48.24	48.24	48.24	47.98	1.24%	-
Apr 16, 2026	47.65	47.65	47.65	47.65	47.39	3.27%	-
Apr 15, 2026	46.14	46.14	46.14	46.14	45.89	1.45%	-
Apr 14, 2026	45.48	45.48	45.48	45.48	45.23	0.86%	-
Apr 13, 2026	45.09	45.09	45.09	45.09	44.85	-0.70%	-
Apr 10, 2026	45.41	45.41	45.41	45.41	45.16	-2.26%	-
Apr 9, 2026	46.46	46.46	46.46	46.46	46.21	-1.00%	-
Apr 8, 2026	46.93	46.93	46.93	46.93	46.68	2.07%	-
Apr 7, 2026	45.98	45.98	45.98	45.98	45.73	-2.38%	-
Apr 2, 2026	47.10	47.10	47.10	47.10	46.84	-1.80%	-
Apr 1, 2026	47.97	47.97	47.97	47.97	47.70	2.82%	-
Mar 31, 2026	46.65	46.65	46.65	46.65	46.40	1.35%	-
Mar 30, 2026	46.03	46.03	46.03	46.03	45.78	3.68%	-
Mar 27, 2026	44.40	44.40	44.40	44.40	44.15	-1.89%	-
Mar 26, 2026	45.25	45.25	45.25	45.25	45.00	-2.36%	-
Mar 25, 2026	46.35	46.35	46.35	46.35	46.09	-6.83%	-
Mar 24, 2026	49.75	49.75	49.75	49.75	49.48	6.63%	-
Mar 23, 2026	46.65	46.65	46.65	46.65	46.40	-0.13%	-
Mar 20, 2026	46.71	46.71	46.71	46.71	46.46	-0.63%	-
Mar 19, 2026	47.01	47.01	47.01	47.01	46.75	-0.06%	-
Mar 18, 2026	47.04	47.04	47.04	47.04	46.78	0.26%	-
Mar 17, 2026	46.92	46.92	46.92	46.92	46.66	4.42%	-
Mar 16, 2026	44.93	44.93	44.93	44.93	44.69	-2.17%	-