BIT:LEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	67.92	67.95	67.25	67.64	67.64	-0.40%	4,774
Feb 26, 2026	68.68	68.80	67.34	67.91	67.91	-0.70%	2,946
Feb 25, 2026	68.31	68.72	68.26	68.39	68.39	0.63%	5,534
Feb 24, 2026	67.32	68.02	67.23	67.96	67.96	1.69%	14,282
Feb 23, 2026	66.94	67.27	66.70	66.83	66.83	-0.37%	3,702
Feb 20, 2026	66.48	67.18	66.19	67.08	67.08	1.22%	11,045
Feb 19, 2026	66.36	66.46	65.82	66.27	66.27	-0.27%	4,678
Feb 18, 2026	65.89	66.45	65.87	66.45	66.45	1.33%	5,691
Feb 17, 2026	65.88	65.89	65.28	65.58	65.58	-0.15%	6,960
Feb 16, 2026	66.17	66.23	65.66	65.68	65.68	0.27%	4,907
Feb 13, 2026	65.61	65.66	64.83	65.50	65.50	-0.17%	56,132
Feb 12, 2026	66.35	66.59	65.45	65.61	65.61	-0.33%	15,810
Feb 11, 2026	65.40	66.01	65.30	65.83	65.83	1.01%	17,264
Feb 10, 2026	64.95	65.17	64.84	65.17	65.17	0.18%	112,399
Feb 9, 2026	64.71	65.05	64.22	65.05	65.05	0.82%	6,202
Feb 6, 2026	63.36	64.57	63.36	64.52	64.52	1.19%	2,518
Feb 5, 2026	63.81	64.01	63.23	63.76	63.76	-0.33%	6,835
Feb 4, 2026	64.87	64.90	63.97	63.97	63.97	-0.99%	10,000
Feb 3, 2026	64.81	64.94	64.53	64.61	64.61	1.00%	10,385
Feb 2, 2026	62.59	63.92	62.46	63.97	63.97	-	4,681
Jan 30, 2026	63.88	64.29	63.80	63.97	63.97	-0.25%	4,041
Jan 29, 2026	64.88	64.99	63.80	64.13	64.13	-0.87%	66,026
Jan 28, 2026	64.90	64.92	64.50	64.69	64.69	1.09%	9,218
Jan 27, 2026	64.18	64.21	63.99	63.99	63.99	0.55%	9,248
Jan 26, 2026	63.51	63.64	63.31	63.64	63.64	-0.14%	7,545
Jan 23, 2026	63.78	63.82	63.54	63.73	63.73	-0.44%	8,690
Jan 22, 2026	63.61	64.01	63.59	64.01	64.01	0.68%	7,131
Jan 21, 2026	63.00	63.66	62.82	63.58	63.58	1.32%	8,246
Jan 20, 2026	62.97	62.97	62.27	62.75	62.75	-1.37%	10,115
Jan 19, 2026	63.60	63.70	63.50	63.62	63.62	0.19%	8,486
Jan 16, 2026	63.88	63.88	63.45	63.50	63.50	-1.01%	3,083
Jan 15, 2026	63.50	64.16	63.47	64.15	64.15	1.52%	15,326
Jan 14, 2026	63.28	63.39	62.95	63.19	63.19	-	5,079
Jan 13, 2026	62.86	63.20	62.77	63.19	63.19	0.16%	6,614
Jan 12, 2026	62.53	63.09	62.40	63.09	63.09	0.88%	4,555
Jan 9, 2026	62.08	62.54	62.07	62.54	62.54	0.69%	4,235
Jan 8, 2026	61.98	62.20	61.94	62.11	62.11	-0.16%	15,080
Jan 7, 2026	62.33	62.40	62.05	62.21	62.21	-0.54%	7,635
Jan 6, 2026	62.16	62.67	62.06	62.55	62.55	1.10%	3,252
Jan 5, 2026	61.78	61.89	61.63	61.87	61.87	1.64%	6,150
Jan 2, 2026	60.82	61.05	60.72	60.87	60.87	1.84%	7,889
Dec 30, 2025	59.45	59.77	59.42	59.77	59.77	0.78%	2,013
Dec 29, 2025	59.36	59.45	59.08	59.31	59.31	1.11%	5,368
Dec 23, 2025	58.63	58.71	58.57	58.66	58.66	-0.05%	2,144
Dec 22, 2025	58.75	58.76	58.57	58.69	58.69	0.02%	5,455
Dec 19, 2025	58.10	58.68	58.09	58.68	58.68	1.03%	5,117
Dec 18, 2025	57.52	58.06	57.52	58.08	58.08	1.34%	10,808
Dec 17, 2025	57.95	58.06	57.29	57.31	57.31	-0.16%	20,593
Dec 16, 2025	57.53	57.56	57.29	57.40	57.40	-1.49%	4,484
Dec 15, 2025	58.26	58.41	58.04	58.27	58.27	0.19%	6,931