BIT:1LXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.93	17.93	17.93	17.93	17.93	1.99%	-
Apr 15, 2026	17.58	17.58	17.58	17.58	17.58	-0.34%	-
Apr 14, 2026	17.64	17.64	17.64	17.64	17.64	-6.17%	-
Apr 13, 2026	18.80	18.80	18.80	18.80	18.80	0.53%	-
Apr 10, 2026	18.18	18.64	18.18	18.70	18.70	3.95%	1,019
Apr 9, 2026	17.99	17.99	17.99	17.99	17.99	4.29%	-
Apr 8, 2026	17.65	17.88	17.65	17.25	17.25	-6.35%	2,020
Apr 7, 2026	18.42	18.42	18.42	18.42	18.42	3.72%	-
Apr 2, 2026	18.22	18.29	18.22	17.76	17.76	-1.72%	41
Apr 1, 2026	18.07	18.07	18.07	18.07	18.07	-0.22%	-
Mar 31, 2026	18.81	19.07	18.81	18.11	18.11	-1.04%	37
Mar 30, 2026	18.08	18.18	18.08	18.30	18.30	3.92%	930
Mar 27, 2026	17.03	17.48	17.03	17.61	17.61	3.77%	530
Mar 26, 2026	16.70	16.94	16.70	16.97	16.97	2.79%	324
Mar 25, 2026	14.08	16.45	14.08	16.51	16.51	18.78%	1,132
Mar 24, 2026	13.07	13.35	13.07	13.90	13.90	13.56%	20
Mar 23, 2026	12.60	12.60	12.60	12.24	12.24	7.65%	15
Mar 20, 2026	12.05	12.05	11.85	11.37	11.37	-2.49%	258
Mar 19, 2026	12.15	12.22	12.10	11.66	11.66	-12.13%	4,060
Mar 18, 2026	13.27	13.27	13.27	13.27	13.27	0.99%	-
Mar 17, 2026	13.14	13.14	13.14	13.14	13.14	-1.13%	-
Mar 16, 2026	13.29	13.29	13.29	13.29	13.29	-0.60%	-
Mar 13, 2026	13.37	13.37	13.37	13.37	13.37	0.38%	-
Mar 12, 2026	13.87	13.87	13.87	13.32	13.32	-1.99%	5
Mar 11, 2026	13.59	13.59	13.59	13.59	13.59	2.26%	-
Mar 10, 2026	13.64	13.64	13.64	13.29	13.29	0.68%	63
Mar 9, 2026	13.40	13.69	13.40	13.20	13.20	-2.44%	705
Mar 6, 2026	15.52	15.52	13.36	13.53	13.53	-17.10%	4,085
Mar 5, 2026	16.32	16.32	16.32	16.32	16.32	-3.60%	-
Mar 4, 2026	16.66	17.20	16.66	16.93	16.93	0.65%	781
Mar 3, 2026	16.81	17.09	16.79	16.82	16.82	-7.23%	2,708
Mar 2, 2026	18.35	18.46	18.13	18.13	18.13	-3.10%	889
Feb 27, 2026	18.71	18.71	18.71	18.71	18.71	-4.44%	-
Feb 26, 2026	19.75	20.26	19.75	19.58	19.58	2.25%	48
Feb 25, 2026	19.15	19.15	19.15	19.15	19.15	-1.29%	-
Feb 24, 2026	19.56	19.56	19.56	19.40	19.40	1.20%	5
Feb 23, 2026	19.29	19.33	19.29	19.17	19.17	-2.34%	270
Feb 20, 2026	19.63	19.63	19.63	19.63	19.63	-0.25%	-
Feb 19, 2026	19.89	19.89	19.84	19.68	19.68	-1.80%	1,184
Feb 18, 2026	19.75	19.94	19.53	20.04	20.04	-1.38%	130
Feb 17, 2026	20.32	20.32	20.32	20.32	20.32	-0.97%	-
Feb 16, 2026	21.12	21.12	21.12	20.52	20.52	-3.02%	100
Feb 13, 2026	21.04	21.06	21.04	21.16	21.16	0.28%	220
Feb 12, 2026	21.68	21.84	21.68	21.10	21.10	-1.40%	100
Feb 11, 2026	21.44	21.44	21.44	21.40	21.40	-0.37%	250
Feb 10, 2026	21.00	21.52	21.00	21.48	21.48	9.93%	675
Feb 9, 2026	21.40	21.40	19.34	19.54	19.54	0.36%	510
Feb 6, 2026	19.47	19.47	19.47	19.47	19.47	-1.57%	-
Feb 5, 2026	19.66	19.93	19.66	19.78	19.78	-0.80%	200
Feb 4, 2026	18.43	19.77	18.43	19.94	19.94	12.15%	56