Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LIFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 3.09 | -0.05 | -1.59% | 3.17 | 3.17 | 3.01 | 14,598 |
| Apr 19 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.21 | 3.05 | 29,695 |
| Apr 18 2024 | 3.14 | 0.11 | 3.63% | 3.16 | 3.19 | 3.05 | 8,263 |
| Apr 17 2024 | 3.03 | -0.02 | -0.66% | 3.15 | 3.20 | 2.98 | 97,605 |
| Apr 16 2024 | 3.05 | 0.14 | 4.81% | 3.00 | 3.10 | 2.92 | 149,971 |
| Apr 15 2024 | 2.91 | 0.16 | 5.82% | 3.04 | 3.22 | 2.91 | 84,856 |
| Apr 12 2024 | 2.75 | -0.23 | -7.72% | 2.91 | 2.94 | 2.60 | 102,298 |
| Apr 11 2024 | 2.98 | -0.19 | -5.99% | 3.16 | 3.16 | 2.95 | 108,462 |
| Apr 10 2024 | 3.17 | -0.13 | -3.94% | 3.36 | 3.36 | 3.15 | 26,659 |
| Apr 09 2024 | 3.30 | -0.16 | -4.62% | 3.45 | 3.45 | 3.28 | 31,656 |
| Apr 08 2024 | 3.46 | -0.14 | -3.89% | 3.56 | 3.60 | 3.46 | 18,348 |
| Apr 05 2024 | 3.60 | -0.07 | -1.91% | 3.74 | 3.74 | 3.56 | 16,863 |
| Apr 04 2024 | 3.67 | 0.12 | 3.38% | 3.60 | 3.74 | 3.59 | 46,679 |
| Apr 03 2024 | 3.55 | -0.10 | -2.74% | 3.65 | 3.69 | 3.55 | 26,673 |
| Apr 02 2024 | 3.65 | -0.03 | -0.82% | 3.68 | 3.95 | 3.47 | 186,576 |
| Apr 01 2024 | 3.68 | 0.09 | 2.51% | 3.59 | 3.70 | 3.59 | 19,327 |
| Mar 28 2024 | 3.59 | 0.01 | 0.28% | 3.67 | 3.78 | 3.56 | 28,339 |
| Mar 27 2024 | 3.58 | 0.10 | 2.87% | 3.39 | 3.60 | 3.39 | 42,799 |
| Mar 26 2024 | 3.48 | 0.08 | 2.35% | 3.40 | 3.48 | 3.36 | 17,700 |
| Mar 25 2024 | 3.40 | -0.20 | -5.56% | 3.52 | 3.52 | 3.33 | 47,699 |
| Mar 22 2024 | 3.60 | -0.11 | -2.96% | 3.66 | 3.70 | 3.40 | 61,173 |
| Mar 21 2024 | 3.71 | -0.08 | -2.11% | 3.81 | 3.81 | 3.71 | 25,421 |
| Mar 20 2024 | 3.79 | 0.03 | 0.80% | 3.84 | 3.85 | 3.71 | 14,925 |
| Mar 19 2024 | 3.76 | -0.04 | -1.05% | 3.82 | 3.85 | 3.75 | 44,012 |
| Mar 18 2024 | 3.80 | -0.13 | -3.31% | 3.98 | 3.98 | 3.77 | 27,677 |
| Mar 15 2024 | 3.93 | 0.06 | 1.55% | 4.05 | 4.05 | 3.90 | 6,169 |
| Mar 14 2024 | 3.87 | -0.03 | -0.77% | 4.01 | 4.01 | 3.87 | 32,464 |
| Mar 13 2024 | 3.90 | -0.50 | -11.36% | 4.40 | 4.47 | 3.80 | 177,683 |
| Mar 12 2024 | 4.40 | 0.00 | 0.00% | 4.43 | 4.44 | 4.40 | 5,598 |
| Mar 11 2024 | 4.40 | 0.00 | 0.00% | 4.45 | 4.45 | 4.39 | 13,537 |
| Mar 08 2024 | 4.40 | -0.05 | -1.12% | 4.49 | 4.50 | 4.37 | 16,830 |
| Mar 07 2024 | 4.45 | 0.05 | 1.14% | 4.50 | 4.52 | 4.40 | 54,924 |
| Mar 06 2024 | 4.40 | 0.03 | 0.69% | 4.45 | 4.45 | 4.35 | 22,764 |
| Mar 05 2024 | 4.37 | -0.06 | -1.35% | 4.42 | 4.42 | 4.33 | 8,404 |
| Mar 04 2024 | 4.43 | -0.11 | -2.42% | 4.55 | 4.55 | 4.35 | 32,812 |
| Mar 01 2024 | 4.54 | -0.20 | -4.22% | 4.80 | 4.82 | 4.47 | 70,200 |
| Feb 29 2024 | 4.74 | -0.06 | -1.25% | 4.88 | 4.93 | 4.74 | 31,539 |
| Feb 28 2024 | 4.80 | 0.62 | 14.83% | 4.62 | 4.85 | 4.35 | 40,434 |
| Feb 27 2024 | 4.18 | 0.06 | 1.46% | 4.20 | 4.60 | 4.18 | 28,345 |
| Feb 26 2024 | 4.12 | -0.23 | -5.29% | 4.26 | 4.34 | 4.09 | 38,920 |
| Feb 23 2024 | 4.35 | -0.07 | -1.58% | 4.40 | 4.44 | 4.35 | 70,771 |
| Feb 22 2024 | 4.42 | -0.10 | -2.21% | 4.53 | 4.55 | 4.42 | 59,827 |
| Feb 21 2024 | 4.52 | -0.03 | -0.66% | 4.51 | 4.52 | 4.51 | 21,560 |
| Feb 20 2024 | 4.55 | -0.05 | -1.09% | 4.56 | 4.60 | 4.50 | 19,138 |
| Feb 16 2024 | 4.60 | 0.08 | 1.77% | 4.61 | 4.63 | 4.55 | 14,339 |
| Feb 15 2024 | 4.52 | -0.08 | -1.74% | 4.56 | 4.61 | 4.52 | 3,212 |
| Feb 14 2024 | 4.60 | -0.10 | -2.13% | 4.75 | 4.75 | 4.55 | 9,079 |
| Feb 13 2024 | 4.70 | -0.01 | -0.21% | 4.84 | 4.88 | 4.60 | 61,985 |
| Feb 12 2024 | 4.71 | 0.20 | 4.43% | 4.54 | 4.81 | 4.53 | 23,186 |
| Feb 09 2024 | 4.51 | 0.09 | 2.04% | 4.45 | 4.54 | 4.42 | 17,877 |
| Feb 08 2024 | 4.42 | -0.06 | -1.34% | 4.43 | 4.45 | 4.40 | 76,542 |
| Feb 07 2024 | 4.48 | -0.24 | -5.08% | 4.55 | 4.66 | 4.39 | 104,589 |
| Feb 06 2024 | 4.72 | -0.13 | -2.68% | 4.85 | 4.85 | 4.67 | 90,473 |
| Feb 05 2024 | 4.85 | -0.25 | -4.90% | 5.00 | 5.00 | 4.76 | 112,489 |
| Feb 02 2024 | 5.10 | -0.06 | -1.16% | 5.10 | 5.16 | 5.05 | 78,922 |
| Feb 01 2024 | 5.16 | -0.15 | -2.82% | 5.25 | 5.25 | 5.11 | 61,799 |
| Jan 31 2024 | 5.31 | -0.19 | -3.45% | 5.51 | 5.51 | 5.25 | 47,009 |
| Jan 30 2024 | 5.50 | -0.06 | -1.08% | 5.65 | 5.65 | 5.45 | 57,114 |
| Jan 29 2024 | 5.56 | -0.20 | -3.47% | 5.82 | 5.90 | 5.56 | 52,096 |
| Jan 26 2024 | 5.76 | 0.02 | 0.35% | 5.73 | 5.85 | 5.70 | 47,216 |
| Jan 25 2024 | 5.74 | -0.21 | -3.53% | 6.02 | 6.02 | 5.70 | 87,185 |
| Jan 24 2024 | 5.95 | -0.07 | -1.16% | 6.10 | 6.10 | 5.93 | 51,484 |
