BIT:1LVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 17, 2026	39.67	39.67	39.67	39.67	39.43	-	-
Jul 16, 2026	39.67	39.67	39.67	39.67	39.43	1.77%	-
Jul 15, 2026	38.98	38.98	38.98	38.98	38.74	-0.97%	-
Jul 14, 2026	39.36	39.36	39.36	39.36	39.12	-3.67%	-
Jul 13, 2026	40.86	40.86	40.86	40.86	40.61	-0.32%	-
Jul 10, 2026	40.99	40.99	40.99	40.99	40.74	1.31%	-
Jul 9, 2026	40.46	40.46	40.46	40.46	40.21	-0.32%	-
Jul 8, 2026	40.59	40.59	40.59	40.59	40.34	0.37%	-
Jul 7, 2026	40.44	40.44	40.44	40.44	40.19	-0.79%	-
Jul 6, 2026	40.76	40.76	40.76	40.76	40.51	-10.08%	-
Jul 3, 2026	45.33	45.33	45.33	45.33	45.05	11.13%	-
Jul 2, 2026	40.79	40.79	40.79	40.79	40.54	1.02%	-
Jul 1, 2026	40.38	40.38	40.38	40.38	40.13	0.25%	-
Jun 30, 2026	40.28	40.28	40.28	40.28	40.03	-0.91%	-
Jun 29, 2026	40.65	40.65	40.65	40.65	40.40	-2.05%	-
Jun 26, 2026	41.50	41.50	41.50	41.50	41.25	0.70%	-
Jun 25, 2026	41.21	41.21	41.21	41.21	40.96	-3.49%	-
Jun 24, 2026	42.70	42.70	42.70	42.70	42.44	1.30%	-
Jun 23, 2026	42.15	42.15	42.15	42.15	41.89	1.03%	-
Jun 22, 2026	41.72	41.72	41.72	41.72	41.46	-3.49%	-
Jun 19, 2026	43.23	43.23	43.23	43.23	42.96	2.71%	-
Jun 18, 2026	42.09	42.09	42.09	42.09	41.83	0.10%	-
Jun 17, 2026	42.05	42.05	42.05	42.05	41.79	-0.64%	-
Jun 16, 2026	42.32	42.32	42.32	42.32	42.06	-0.33%	-
Jun 15, 2026	42.46	42.46	42.46	42.46	42.20	-2.93%	-
Jun 12, 2026	43.74	43.74	43.74	43.74	43.47	-0.79%	-
Jun 11, 2026	44.09	44.09	44.09	44.09	43.82	0.07%	-
Jun 10, 2026	44.06	44.06	44.06	44.06	43.79	-0.90%	-
Jun 9, 2026	44.46	44.46	44.46	44.46	44.19	1.67%	-
Jun 8, 2026	43.73	43.73	43.73	43.73	43.46	-0.30%	-