BIT:1LYFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 18, 2026	12.27	12.46	12.27	11.88	11.88	-3.21%	40
Mar 17, 2026	12.11	12.19	11.93	12.28	12.28	5.45%	635
Mar 16, 2026	11.64	11.64	11.64	11.64	11.64	1.89%	-
Mar 13, 2026	11.43	11.43	11.43	11.43	11.43	2.11%	-
Mar 12, 2026	11.19	11.19	11.19	11.19	11.19	-2.10%	-
Mar 11, 2026	11.35	11.35	11.35	11.43	11.43	-1.91%	28
Mar 10, 2026	11.65	11.65	11.65	11.65	11.65	0.14%	-
Mar 9, 2026	11.52	11.52	11.52	11.64	11.64	2.66%	30
Mar 6, 2026	11.44	11.44	11.35	11.33	11.33	-1.31%	1,150
Mar 5, 2026	11.48	11.48	11.48	11.48	11.48	0.33%	-
Mar 4, 2026	11.45	11.45	11.45	11.45	11.45	1.91%	-
Mar 3, 2026	11.78	11.78	11.78	11.23	11.23	-2.84%	50
Mar 2, 2026	11.56	11.56	11.56	11.56	11.56	-1.43%	-
Feb 27, 2026	11.73	11.73	11.73	11.73	11.73	-0.95%	-
Feb 26, 2026	11.84	11.84	11.84	11.84	11.84	4.72%	-
Feb 25, 2026	11.31	11.31	11.31	11.31	11.31	-1.02%	-
Feb 24, 2026	11.42	11.42	11.42	11.42	11.42	0.56%	-
Feb 23, 2026	11.36	11.36	11.36	11.36	11.36	-3.83%	-
Feb 20, 2026	11.81	11.81	11.81	11.81	11.81	-0.10%	-
Feb 19, 2026	11.70	11.70	11.70	11.82	11.82	1.27%	500
Feb 18, 2026	11.67	11.67	11.67	11.67	11.67	4.21%	-
Feb 17, 2026	11.15	11.20	11.15	11.20	11.20	2.15%	600
Feb 16, 2026	10.97	10.97	10.97	10.97	10.97	-2.07%	-
Feb 13, 2026	11.26	11.26	11.12	11.20	11.20	0.88%	5,380
Feb 12, 2026	11.80	11.83	11.51	11.10	11.10	-8.43%	3,831
Feb 11, 2026	12.34	12.34	11.83	12.12	12.12	-14.31%	7,667
Feb 10, 2026	14.15	14.15	14.15	14.15	14.15	1.00%	-
Feb 9, 2026	14.01	14.01	14.01	14.01	14.01	1.95%	-
Feb 6, 2026	13.74	13.74	13.74	13.74	13.74	0.44%	-
Feb 5, 2026	13.68	13.68	13.68	13.68	13.68	-2.37%	-
Feb 4, 2026	14.14	14.20	13.93	14.01	14.01	-1.34%	1,508