BIT:LEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	65.41	65.66	65.18	65.45	65.45	-0.68%	3,006
Apr 8, 2026	65.96	66.46	65.71	65.90	65.90	5.41%	14,020
Apr 7, 2026	63.61	63.61	62.31	62.52	62.52	-0.08%	6,926
Apr 2, 2026	61.83	62.80	61.49	62.57	62.57	-1.17%	3,955
Apr 1, 2026	63.32	63.42	62.64	63.31	63.31	3.33%	9,166
Mar 31, 2026	60.81	61.45	60.65	61.27	61.27	-0.31%	14,601
Mar 30, 2026	61.38	61.79	61.11	61.46	61.46	0.26%	9,999
Mar 27, 2026	61.94	61.94	61.11	61.30	61.30	-0.91%	7,707
Mar 26, 2026	62.75	62.75	61.86	61.86	61.86	-2.74%	273,799
Mar 25, 2026	63.55	63.72	63.10	63.60	63.60	1.63%	33,069
Mar 24, 2026	62.68	62.71	61.95	62.58	62.58	-0.19%	8,781
Mar 23, 2026	60.70	63.52	60.59	62.70	62.70	1.08%	21,666
Mar 20, 2026	63.59	63.59	62.03	62.03	62.03	-2.04%	11,850
Mar 19, 2026	63.91	64.04	62.66	63.32	63.32	-1.91%	15,423
Mar 18, 2026	66.00	66.01	64.51	64.55	64.55	-0.80%	14,343
Mar 17, 2026	64.85	65.44	64.65	65.07	65.07	0.68%	11,031
Mar 16, 2026	64.07	64.92	63.95	64.63	64.63	1.44%	14,540
Mar 13, 2026	63.37	64.49	63.37	63.71	63.71	0.11%	143,251
Mar 12, 2026	64.77	64.90	63.24	63.64	63.64	-1.58%	11,029
Mar 11, 2026	64.93	65.11	64.43	64.66	64.66	-0.81%	7,370
Mar 10, 2026	64.67	65.33	64.23	65.19	65.19	3.03%	8,165
Mar 9, 2026	62.52	63.29	62.30	63.27	63.27	0.08%	49,958
Mar 6, 2026	64.63	64.63	62.73	63.22	63.22	-0.49%	50,472
Mar 5, 2026	64.41	64.72	63.23	63.53	63.53	-1.69%	8,542
Mar 4, 2026	63.26	64.69	63.09	64.62	64.62	1.22%	8,745
Mar 3, 2026	65.54	65.54	62.89	63.84	63.84	-4.50%	13,681
Mar 2, 2026	66.56	67.00	66.30	66.85	66.85	-1.17%	4,460
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