BIT:LEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	78.85	78.85	78.40	78.49	78.49	-0.80%	5,234
Jun 18, 2026	78.28	79.26	78.12	79.12	79.12	2.13%	10,003
Jun 17, 2026	77.30	77.51	76.98	77.47	77.47	1.29%	35,766
Jun 16, 2026	76.94	77.32	76.40	76.48	76.48	-1.01%	10,689
Jun 15, 2026	76.50	77.31	76.50	77.26	77.26	2.67%	11,497
Jun 12, 2026	74.04	75.26	73.79	75.25	75.25	3.12%	12,786
Jun 11, 2026	72.31	73.21	72.22	72.97	72.97	0.94%	10,802
Jun 10, 2026	72.67	73.36	71.52	72.29	72.29	-0.29%	35,645
Jun 9, 2026	74.47	74.60	72.48	72.50	72.50	-0.88%	16,305
Jun 8, 2026	72.22	73.47	72.15	73.14	73.14	0.04%	13,537
Jun 5, 2026	74.18	74.48	73.09	73.11	73.11	-3.56%	137,846
Jun 4, 2026	76.16	76.16	74.94	75.81	75.81	-1.69%	15,640
Jun 3, 2026	77.54	77.80	76.77	77.11	77.11	-0.96%	43,591
Jun 2, 2026	77.14	77.86	77.01	77.86	77.86	1.10%	29,984
Jun 1, 2026	76.72	77.03	76.24	77.01	77.01	2.07%	26,301
May 29, 2026	75.79	75.95	75.35	75.45	75.45	0.24%	18,692
May 28, 2026	74.15	75.33	74.06	75.27	75.27	0.24%	21,327
May 27, 2026	75.03	75.91	74.84	75.09	75.09	0.37%	17,927
May 26, 2026	74.38	75.12	74.11	74.81	74.81	0.63%	18,854
May 25, 2026	73.74	74.34	73.61	74.34	74.34	1.88%	7,232
May 22, 2026	72.92	72.98	72.43	72.97	72.97	1.28%	10,970
May 21, 2026	72.09	72.40	71.87	72.05	72.05	0.38%	9,864
May 20, 2026	70.79	72.02	70.71	71.78	71.78	1.76%	31,248
May 19, 2026	70.89	71.05	70.00	70.54	70.54	-0.97%	27,046
May 18, 2026	71.51	72.19	71.03	71.23	71.23	-0.90%	8,508
May 15, 2026	72.20	72.33	71.39	71.88	71.88	-2.72%	8,177
May 14, 2026	73.35	73.89	73.10	73.89	73.89	0.85%	8,762
May 13, 2026	72.93	73.33	72.40	73.27	73.27	2.94%	8,481
May 12, 2026	72.31	72.40	71.12	71.18	71.18	-3.62%	9,662
May 11, 2026	73.40	73.86	73.16	73.85	73.85	0.37%	5,853
May 8, 2026	72.99	73.72	72.75	73.58	73.58	0.71%	41,842
May 7, 2026	73.75	73.91	73.01	73.06	73.06	-0.18%	7,720
May 6, 2026	72.36	73.42	72.21	73.19	73.19	2.35%	12,237
May 5, 2026	70.50	71.51	70.45	71.51	71.51	1.90%	14,013
May 4, 2026	70.57	70.72	70.05	70.18	70.18	1.46%	5,317
Apr 30, 2026	68.73	69.30	68.73	69.17	69.17	0.44%	7,203
Apr 29, 2026	69.31	69.44	68.79	68.87	68.87	0.58%	17,370
Apr 28, 2026	69.29	69.31	68.47	68.47	68.47	-1.37%	6,878
Apr 27, 2026	69.62	69.76	69.37	69.42	69.42	0.04%	5,528
Apr 24, 2026	68.93	69.39	68.75	69.39	69.39	0.77%	7,177
Apr 23, 2026	68.47	68.86	68.31	68.86	68.86	-0.33%	2,642
Apr 22, 2026	68.72	69.09	68.43	69.09	69.09	1.26%	6,966
Apr 21, 2026	68.91	69.11	68.23	68.23	68.23	-0.28%	4,867
Apr 20, 2026	68.25	68.68	68.04	68.42	68.42	-1.04%	7,328
Apr 17, 2026	67.67	69.43	67.67	69.14	69.14	1.83%	4,211
Apr 16, 2026	68.08	68.08	67.56	67.90	67.90	0.74%	5,981
Apr 15, 2026	67.33	67.49	67.15	67.40	67.40	0.28%	8,710
Apr 14, 2026	66.71	67.21	66.71	67.21	67.21	1.86%	7,194
Apr 13, 2026	65.54	65.98	65.54	65.98	65.98	-0.20%	2,649
Apr 10, 2026	65.98	66.22	65.93	66.11	66.11	1.01%	7,658