BIT:LTAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.65	18.99	18.63	18.96	18.96	0.32%	46,513
Apr 1, 2026	18.92	18.94	18.79	18.90	18.90	2.38%	31,782
Mar 31, 2026	18.27	18.53	18.27	18.46	18.46	0.50%	70,215
Mar 30, 2026	18.12	18.37	18.12	18.37	18.37	1.32%	27,080
Mar 27, 2026	18.14	18.21	17.93	18.13	18.13	-0.67%	24,288
Mar 26, 2026	18.31	18.37	18.23	18.25	18.25	-0.80%	10,925
Mar 25, 2026	18.16	18.40	18.14	18.40	18.40	2.68%	12,006
Mar 24, 2026	17.89	17.94	17.67	17.92	17.92	0.65%	24,900
Mar 23, 2026	17.16	18.00	17.00	17.80	17.80	1.92%	91,805
Mar 20, 2026	17.96	17.96	17.42	17.46	17.46	-1.60%	62,743
Mar 19, 2026	17.99	17.99	17.51	17.75	17.75	-2.00%	34,142
Mar 18, 2026	18.38	18.38	18.06	18.11	18.11	-0.60%	40,230
Mar 17, 2026	18.12	18.34	18.07	18.22	18.22	1.28%	40,888
Mar 16, 2026	17.86	18.20	17.84	17.99	17.99	0.54%	16,304
Mar 13, 2026	17.88	18.18	17.84	17.89	17.89	-1.02%	86,805
Mar 12, 2026	18.49	18.56	17.90	18.08	18.08	-2.29%	44,618
Mar 11, 2026	18.55	18.63	18.39	18.50	18.50	-0.25%	67,065
Mar 10, 2026	18.26	18.58	18.25	18.55	18.55	3.14%	18,148
Mar 9, 2026	17.65	18.00	17.57	17.98	17.98	-0.31%	21,277
Mar 6, 2026	18.15	18.15	17.75	18.04	18.04	-0.66%	180,430
Mar 5, 2026	18.55	18.64	18.09	18.16	18.16	-2.16%	15,408
Mar 4, 2026	18.14	18.60	18.11	18.56	18.56	2.12%	106,844
Mar 3, 2026	18.85	18.90	17.86	18.17	18.17	-3.94%	44,764
Mar 2, 2026	18.88	19.02	18.76	18.92	18.92	-1.24%	81,778
Feb 27, 2026	19.18	19.19	18.98	19.16	19.16	0.04%	19,086
Feb 26, 2026	19.35	19.37	18.97	19.15	19.15	-0.99%	98,923
Feb 25, 2026	19.31	19.55	19.23	19.34	19.34	0.44%	37,781
Feb 24, 2026	19.14	19.26	18.98	19.26	19.26	1.00%	94,027
Feb 23, 2026	19.18	19.33	19.02	19.07	19.07	-0.33%	45,845
Feb 20, 2026	19.00	19.13	18.91	19.13	19.13	0.89%	18,317
Feb 19, 2026	18.84	18.96	18.74	18.96	18.96	0.25%	12,906
Feb 18, 2026	18.82	18.97	18.75	18.92	18.92	1.31%	84,291
Feb 17, 2026	18.77	18.77	18.48	18.67	18.67	-0.54%	22,862
Feb 16, 2026	18.82	18.90	18.75	18.77	18.77	0.72%	23,182
Feb 13, 2026	18.82	18.87	18.39	18.64	18.64	-1.60%	35,811
Feb 12, 2026	19.19	19.23	18.94	18.94	18.94	-0.74%	17,845
Feb 11, 2026	18.89	19.14	18.83	19.09	19.09	1.28%	44,020
Feb 10, 2026	18.89	19.00	18.74	18.84	18.84	0.34%	34,943
Feb 9, 2026	18.63	18.78	18.55	18.78	18.78	1.32%	72,276
Feb 6, 2026	18.32	18.54	18.29	18.54	18.54	0.94%	31,460
Feb 5, 2026	18.44	18.46	18.18	18.36	18.36	-0.65%	35,800
Feb 4, 2026	19.01	19.01	18.44	18.48	18.48	-2.88%	36,202
Feb 3, 2026	18.54	19.04	18.50	19.03	19.03	3.04%	72,431
Feb 2, 2026	17.88	18.47	17.88	18.47	18.47	-0.06%	18,452
Jan 30, 2026	18.49	18.55	18.36	18.48	18.48	-0.37%	18,987
Jan 29, 2026	18.82	18.92	18.38	18.55	18.55	-0.13%	66,065
Jan 28, 2026	18.60	18.67	18.53	18.57	18.57	0.58%	33,402
Jan 27, 2026	18.26	18.47	18.20	18.47	18.47	1.18%	84,164
Jan 26, 2026	18.06	18.25	18.06	18.25	18.25	1.07%	34,235
Jan 23, 2026	18.03	18.16	17.96	18.06	18.06	-0.21%	43,334