BIT:1LYFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.75	12.75	12.75	12.75	12.75	4.94%	-
May 29, 2026	12.15	12.15	12.15	12.15	12.15	2.53%	-
May 28, 2026	11.75	11.75	11.75	11.85	11.85	-	830
May 27, 2026	11.85	11.85	11.85	11.85	11.85	0.42%	-
May 26, 2026	11.85	11.85	11.65	11.80	11.80	2.16%	514
May 25, 2026	11.55	11.55	11.55	11.55	11.55	-2.53%	-
May 22, 2026	11.60	11.60	11.60	11.85	11.85	4.41%	500
May 21, 2026	11.40	11.40	11.40	11.35	11.35	0.44%	15
May 20, 2026	11.40	11.40	11.20	11.30	11.30	-0.88%	4,792
May 19, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
May 18, 2026	11.20	11.20	11.10	11.50	11.50	3.14%	2,218
May 15, 2026	11.20	11.20	11.05	11.15	11.15	-1.76%	8,500
May 14, 2026	11.35	11.35	11.35	11.35	11.35	-1.73%	-
May 13, 2026	11.55	11.55	11.55	11.55	11.55	-	-
May 12, 2026	11.80	11.80	11.80	11.55	11.55	-4.55%	10
May 11, 2026	12.15	12.45	12.15	12.10	12.10	-1.22%	670
May 8, 2026	11.85	12.35	11.85	12.25	12.25	1.24%	4,150
May 7, 2026	12.10	12.10	12.10	12.10	12.10	-0.41%	-
May 6, 2026	12.15	12.25	12.15	12.15	12.15	0.41%	3,010
May 5, 2026	12.10	12.10	12.10	12.10	12.10	-0.41%	-
May 4, 2026	12.30	12.30	12.30	12.15	12.15	0.83%	109
Apr 30, 2026	12.30	12.30	12.30	12.05	12.05	-0.82%	25
Apr 29, 2026	12.15	12.20	12.15	12.15	12.15	0.41%	140
Apr 28, 2026	12.10	12.10	12.10	12.10	12.10	-1.63%	-
Apr 27, 2026	11.95	12.15	11.95	12.30	12.30	3.36%	304
Apr 24, 2026	12.10	12.10	12.10	11.90	11.90	-1.65%	302
Apr 23, 2026	12.35	12.40	12.35	12.10	12.10	-1.63%	638
Apr 22, 2026	12.50	12.50	12.50	12.30	12.30	-1.60%	640
Apr 21, 2026	12.50	12.50	12.50	12.50	12.50	3.31%	-
Apr 20, 2026	12.95	12.95	12.60	12.10	12.10	-5.84%	1,363
Apr 17, 2026	12.60	13.15	12.45	12.85	12.85	1.18%	3,535
Apr 16, 2026	12.70	12.70	12.70	12.70	12.70	4.10%	-
Apr 15, 2026	11.65	11.70	11.65	12.20	12.20	5.17%	1,259
Apr 14, 2026	11.60	11.60	11.60	11.60	11.60	3.57%	10
Apr 13, 2026	11.15	11.15	11.15	11.20	11.20	-1.32%	30
Apr 10, 2026	11.40	11.40	11.40	11.35	11.35	0.44%	30
Apr 9, 2026	11.30	11.30	11.30	11.30	11.30	-5.04%	-
Apr 8, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	-
Apr 7, 2026	11.75	11.80	11.75	11.80	11.80	2.54%	122
Apr 2, 2026	11.51	11.51	11.51	11.51	11.51	-0.12%	-
Apr 1, 2026	11.52	11.52	11.52	11.52	11.52	3.39%	-
Mar 31, 2026	11.14	11.14	11.14	11.14	11.14	-0.18%	-
Mar 30, 2026	11.16	11.16	11.16	11.16	11.16	1.40%	-
Mar 27, 2026	11.01	11.01	11.01	11.01	11.01	-2.86%	-
Mar 26, 2026	11.29	11.29	11.29	11.33	11.33	-0.93%	10
Mar 25, 2026	11.44	11.44	11.44	11.44	11.44	0.32%	-
Mar 24, 2026	11.40	11.40	11.40	11.40	11.40	0.48%	-
Mar 23, 2026	11.35	11.35	11.35	11.35	11.35	-0.30%	-
Mar 20, 2026	11.38	11.38	11.38	11.38	11.38	-0.42%	-
Mar 19, 2026	11.43	11.43	11.43	11.43	11.43	-3.79%	-