BIT:1LYFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.65	13.65	13.65	13.50	13.50	-3.57%	40
Jul 16, 2026	14.20	14.20	14.20	14.00	14.00	1.08%	35
Jul 15, 2026	13.85	13.85	13.85	13.85	13.85	1.47%	-
Jul 14, 2026	14.20	14.20	14.20	13.65	13.65	-0.73%	15
Jul 13, 2026	13.20	13.70	13.20	13.75	13.75	-0.36%	750
Jul 10, 2026	13.70	13.70	13.70	13.80	13.80	1.85%	100
Jul 9, 2026	13.55	13.55	13.55	13.55	13.55	3.44%	-
Jul 8, 2026	13.10	13.10	13.10	13.10	13.10	-3.68%	-
Jul 7, 2026	13.55	13.55	13.55	13.60	13.60	0.74%	60
Jul 6, 2026	13.50	13.50	13.50	13.50	13.50	-4.93%	-
Jul 3, 2026	14.20	14.20	14.20	14.20	14.20	9.65%	-
Jul 2, 2026	12.95	12.95	12.95	12.95	12.95	-1.52%	-
Jul 1, 2026	13.15	13.15	13.15	13.15	13.15	0.77%	-
Jun 30, 2026	13.40	13.40	13.40	13.05	13.05	3.57%	166
Jun 29, 2026	12.60	12.60	12.60	12.60	12.60	-0.79%	-
Jun 26, 2026	12.70	12.70	12.70	12.70	12.70	1.60%	-
Jun 25, 2026	12.95	12.95	12.95	12.50	12.50	-2.72%	40
Jun 24, 2026	12.85	12.85	12.85	12.85	12.85	2.39%	-
Jun 23, 2026	12.45	12.45	12.20	12.55	12.55	-0.40%	931
Jun 22, 2026	12.60	12.60	12.60	12.60	12.60	9.09%	-
Jun 19, 2026	11.55	11.55	11.55	11.55	11.55	-7.97%	-
Jun 18, 2026	12.55	12.55	12.55	12.55	12.55	1.62%	-
Jun 17, 2026	12.35	12.35	12.35	12.35	12.35	-0.80%	-
Jun 16, 2026	12.45	12.45	12.45	12.45	12.45	0.40%	-
Jun 15, 2026	12.40	12.40	12.40	12.40	12.40	5.08%	-
Jun 12, 2026	11.80	11.80	11.80	11.80	11.80	0.85%	-
Jun 11, 2026	11.60	11.60	11.60	11.70	11.70	-1.68%	100
Jun 10, 2026	11.90	11.90	11.90	11.90	11.90	-0.42%	-
Jun 9, 2026	11.95	11.95	11.95	11.95	11.95	-2.05%	-
Jun 8, 2026	12.20	12.40	12.20	12.20	12.20	2.09%	901
Jun 5, 2026	12.75	12.75	12.20	11.95	11.95	-4.78%	1,510
Jun 4, 2026	12.55	12.55	12.55	12.55	12.55	4.58%	-
Jun 3, 2026	12.00	12.00	12.00	12.00	12.00	-2.04%	-
Jun 2, 2026	12.25	12.25	12.25	12.25	12.25	-3.92%	-
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