BIT:LEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	58.96	59.00	58.15	58.16	58.16	-0.77%	2,722
Dec 11, 2025	58.49	58.66	58.47	58.61	58.61	-0.69%	10,639
Dec 10, 2025	59.06	59.14	59.02	59.02	59.02	0.20%	6,969
Dec 9, 2025	58.89	58.94	58.78	58.90	58.90	-0.25%	2,035
Dec 8, 2025	59.13	59.25	59.05	59.05	59.05	-0.34%	10,172
Dec 5, 2025	59.31	59.46	59.22	59.25	59.25	1.06%	6,004
Dec 4, 2025	58.57	58.65	58.54	58.63	58.63	0.33%	1,220
Dec 3, 2025	58.47	58.58	58.01	58.44	58.44	-0.41%	718
Dec 2, 2025	58.77	58.90	58.62	58.68	58.68	-0.29%	8,207
Dec 1, 2025	58.56	58.85	58.35	58.85	58.85	-0.19%	3,588
Nov 28, 2025	58.67	58.96	58.64	58.96	58.96	0.44%	5,755
Nov 27, 2025	58.81	58.83	58.70	58.70	58.70	-0.32%	700
Nov 26, 2025	58.71	58.89	58.63	58.89	58.89	1.10%	4,435
Nov 25, 2025	58.35	58.52	57.82	58.25	58.25	-0.19%	4,056
Nov 24, 2025	57.92	58.36	57.62	58.36	58.36	1.27%	4,468
Nov 21, 2025	57.43	57.63	57.11	57.63	57.63	-1.87%	3,537
Nov 20, 2025	59.29	59.31	58.73	58.73	58.73	0.24%	2,059
Nov 19, 2025	58.34	58.73	58.33	58.59	58.59	-0.10%	5,571
Nov 18, 2025	58.36	58.65	58.21	58.65	58.65	-1.05%	12,952
Nov 17, 2025	59.49	59.49	59.18	59.27	59.27	-0.90%	8,292
Nov 14, 2025	59.00	59.71	58.72	59.81	59.81	0.17%	4,333
Nov 13, 2025	60.48	60.50	59.71	59.71	59.71	-0.86%	11,319
Nov 12, 2025	60.44	60.56	60.23	60.23	60.23	0.20%	2,205