Grayscale Litecoin Trust (LTCN)
OTCMKTS
· Delayed Price · Currency is USD
7.93
-0.10 (-1.18%)
May 19, 2025, 3:59 PM EDT
Grayscale Litecoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 7.89 | 8.10 | 7.57 | 7.93 | 7.93 | -1.18% | 124,030 |
| May 16, 2025 | 8.24 | 8.35 | 8.01 | 8.03 | 8.03 | -1.06% | 143,136 |
| May 15, 2025 | 8.19 | 8.19 | 7.95 | 8.11 | 8.11 | -1.45% | 118,271 |
| May 14, 2025 | 8.69 | 8.69 | 8.07 | 8.23 | 8.23 | -4.30% | 123,913 |
| May 13, 2025 | 8.20 | 8.72 | 8.16 | 8.60 | 8.60 | 4.57% | 146,181 |
| May 12, 2025 | 8.20 | 8.88 | 7.92 | 8.22 | 8.22 | 2.93% | 312,520 |
| May 9, 2025 | 7.95 | 8.21 | 7.75 | 7.99 | 7.99 | 7.54% | 244,363 |
| May 8, 2025 | 6.99 | 7.75 | 6.99 | 7.43 | 7.43 | 9.51% | 199,493 |
| May 7, 2025 | 6.88 | 7.04 | 6.60 | 6.79 | 6.79 | 4.06% | 143,235 |
| May 6, 2025 | 6.54 | 6.72 | 6.35 | 6.52 | 6.52 | -1.36% | 147,459 |
| May 5, 2025 | 6.99 | 7.01 | 6.60 | 6.61 | 6.61 | -4.89% | 74,799 |
| May 2, 2025 | 7.13 | 7.13 | 6.81 | 6.95 | 6.95 | -2.52% | 93,602 |
| May 1, 2025 | 6.75 | 7.18 | 6.62 | 7.13 | 7.13 | 10.20% | 158,417 |
| Apr 30, 2025 | 6.75 | 6.88 | 6.41 | 6.47 | 6.47 | -6.10% | 87,391 |
| Apr 29, 2025 | 6.74 | 6.93 | 6.53 | 6.89 | 6.89 | 0.29% | 101,684 |
| Apr 28, 2025 | 6.98 | 7.14 | 6.64 | 6.87 | 6.87 | -1.58% | 182,036 |
| Apr 25, 2025 | 6.85 | 7.11 | 6.69 | 6.98 | 6.98 | 4.49% | 132,582 |
| Apr 24, 2025 | 6.86 | 6.86 | 6.51 | 6.68 | 6.68 | -2.91% | 117,209 |
| Apr 23, 2025 | 6.80 | 7.55 | 6.43 | 6.88 | 6.88 | -0.29% | 270,415 |
| Apr 22, 2025 | 6.33 | 6.97 | 6.33 | 6.90 | 6.90 | 7.06% | 132,826 |
| Apr 21, 2025 | 6.39 | 6.94 | 6.30 | 6.45 | 6.45 | 2.79% | 122,308 |
| Apr 17, 2025 | 6.09 | 6.44 | 6.09 | 6.27 | 6.27 | 0.59% | 23,982 |
| Apr 16, 2025 | 6.32 | 6.51 | 6.09 | 6.23 | 6.23 | -1.49% | 84,507 |
| Apr 15, 2025 | 6.41 | 6.68 | 6.15 | 6.33 | 6.33 | 0.43% | 91,217 |
| Apr 14, 2025 | 6.60 | 6.69 | 6.04 | 6.30 | 6.30 | -1.81% | 111,959 |
| Apr 11, 2025 | 6.23 | 6.61 | 6.23 | 6.42 | 6.42 | 4.67% | 122,631 |
| Apr 10, 2025 | 6.42 | 6.45 | 5.73 | 6.13 | 6.13 | -5.84% | 99,671 |
| Apr 9, 2025 | 5.58 | 6.69 | 5.58 | 6.51 | 6.51 | 15.63% | 205,164 |
| Apr 8, 2025 | 5.90 | 6.16 | 5.50 | 5.63 | 5.63 | -3.33% | 167,310 |
| Apr 7, 2025 | 5.77 | 6.32 | 5.49 | 5.82 | 5.82 | -11.44% | 266,161 |
| Apr 4, 2025 | 6.41 | 6.73 | 6.36 | 6.58 | 6.58 | 1.33% | 138,231 |
| Apr 3, 2025 | 6.40 | 6.51 | 6.28 | 6.49 | 6.49 | -4.61% | 156,338 |
| Apr 2, 2025 | 6.70 | 6.96 | 6.60 | 6.80 | 6.80 | -0.03% | 139,401 |
| Apr 1, 2025 | 6.70 | 6.95 | 6.54 | 6.81 | 6.81 | 3.43% | 133,637 |
| Mar 31, 2025 | 7.10 | 7.10 | 6.12 | 6.58 | 6.58 | -8.61% | 162,727 |
| Mar 28, 2025 | 7.86 | 8.00 | 7.10 | 7.20 | 7.20 | -10.71% | 184,438 |
| Mar 27, 2025 | 8.24 | 8.55 | 7.90 | 8.06 | 8.06 | -0.99% | 45,976 |
| Mar 26, 2025 | 8.10 | 8.90 | 8.02 | 8.15 | 8.15 | -2.34% | 54,508 |
| Mar 25, 2025 | 8.39 | 8.63 | 8.22 | 8.34 | 8.34 | -1.42% | 60,600 |
| Mar 24, 2025 | 8.25 | 8.96 | 8.22 | 8.46 | 8.46 | 3.47% | 113,736 |
| Mar 21, 2025 | 7.84 | 8.34 | 7.81 | 8.18 | 8.18 | 2.46% | 55,414 |
| Mar 20, 2025 | 7.97 | 8.26 | 7.80 | 7.98 | 7.98 | 0.76% | 85,276 |
| Mar 19, 2025 | 7.63 | 8.04 | 7.60 | 7.92 | 7.92 | 5.18% | 97,867 |
| Mar 18, 2025 | 7.75 | 7.76 | 7.38 | 7.53 | 7.53 | -3.83% | 67,592 |
| Mar 17, 2025 | 7.93 | 8.19 | 7.53 | 7.83 | 7.83 | -1.29% | 63,163 |
| Mar 14, 2025 | 7.49 | 8.14 | 7.36 | 7.93 | 7.93 | 6.07% | 135,262 |
| Mar 13, 2025 | 8.03 | 8.04 | 7.39 | 7.48 | 7.48 | -6.76% | 120,218 |
| Mar 12, 2025 | 8.16 | 8.40 | 7.75 | 8.02 | 8.02 | -1.86% | 97,438 |
| Mar 11, 2025 | 7.50 | 8.28 | 7.45 | 8.17 | 8.17 | 10.28% | 177,995 |
| Mar 10, 2025 | 9.00 | 9.05 | 7.12 | 7.41 | 7.41 | -19.19% | 297,454 |