Grayscale Litecoin Trust (LTCN)
OTCMKTS
· Delayed Price · Currency is USD
19.36
-0.61 (-3.05%)
Dec 4, 2024, 1:28 PM EST
Grayscale Litecoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 19.94 | 20.33 | 18.75 | 19.96 | 19.96 | -0.05% | 371,112 |
| Dec 2, 2024 | 17.31 | 20.00 | 16.37 | 19.97 | 19.97 | 35.22% | 503,455 |
| Nov 29, 2024 | 14.51 | 15.80 | 14.51 | 14.77 | 14.77 | 3.64% | 214,229 |
| Nov 27, 2024 | 13.80 | 14.77 | 13.27 | 14.25 | 14.25 | 7.10% | 314,781 |
| Nov 26, 2024 | 15.05 | 15.35 | 13.10 | 13.31 | 13.31 | -12.64% | 271,608 |
| Nov 25, 2024 | 17.00 | 17.25 | 15.05 | 15.23 | 15.23 | -7.53% | 207,820 |
| Nov 22, 2024 | 15.79 | 16.99 | 14.70 | 16.47 | 16.47 | 2.30% | 309,513 |
| Nov 21, 2024 | 15.29 | 17.87 | 14.65 | 16.10 | 16.10 | 9.94% | 419,432 |
| Nov 20, 2024 | 17.67 | 17.67 | 14.60 | 14.65 | 14.65 | -14.36% | 256,337 |
| Nov 19, 2024 | 18.40 | 18.49 | 17.01 | 17.10 | 17.10 | -7.42% | 151,371 |
| Nov 18, 2024 | 17.30 | 18.60 | 17.12 | 18.47 | 18.47 | 12.62% | 317,815 |
| Nov 15, 2024 | 16.66 | 16.79 | 16.01 | 16.40 | 16.40 | -0.36% | 153,876 |
| Nov 14, 2024 | 15.00 | 16.48 | 15.00 | 16.46 | 16.46 | 10.92% | 235,030 |
| Nov 13, 2024 | 14.70 | 15.39 | 14.18 | 14.84 | 14.84 | 0.68% | 160,692 |
| Nov 12, 2024 | 14.26 | 14.95 | 13.52 | 14.74 | 14.74 | 3.15% | 173,924 |
| Nov 11, 2024 | 14.49 | 15.38 | 13.74 | 14.29 | 14.29 | 7.77% | 331,629 |
| Nov 8, 2024 | 13.98 | 14.51 | 12.50 | 13.26 | 13.26 | -7.27% | 323,327 |
| Nov 7, 2024 | 15.01 | 15.85 | 13.78 | 14.30 | 14.30 | -4.67% | 292,264 |
| Nov 6, 2024 | 16.21 | 16.75 | 14.62 | 15.00 | 15.00 | 2.87% | 255,853 |
| Nov 5, 2024 | 14.86 | 15.61 | 14.50 | 14.58 | 14.58 | -0.94% | 239,007 |
| Nov 4, 2024 | 16.23 | 16.50 | 14.40 | 14.72 | 14.72 | -9.40% | 179,915 |
| Nov 1, 2024 | 16.23 | 17.34 | 15.76 | 16.25 | 16.25 | -0.44% | 100,646 |
| Oct 31, 2024 | 17.44 | 17.53 | 15.90 | 16.32 | 16.32 | -7.11% | 127,067 |
| Oct 30, 2024 | 18.72 | 18.74 | 17.30 | 17.57 | 17.57 | -4.94% | 211,665 |
| Oct 29, 2024 | 16.95 | 19.65 | 16.91 | 18.48 | 18.48 | 12.70% | 542,478 |
| Oct 28, 2024 | 14.50 | 16.41 | 14.50 | 16.40 | 16.40 | 13.10% | 273,155 |
| Oct 25, 2024 | 14.58 | 14.64 | 14.07 | 14.50 | 14.50 | - | 170,240 |
| Oct 24, 2024 | 14.00 | 15.00 | 13.52 | 14.50 | 14.50 | 8.01% | 307,888 |
| Oct 23, 2024 | 13.95 | 14.39 | 13.32 | 13.43 | 13.43 | -4.24% | 91,243 |
| Oct 22, 2024 | 14.89 | 14.99 | 13.78 | 14.02 | 14.02 | -5.27% | 172,718 |
| Oct 21, 2024 | 15.39 | 15.75 | 14.65 | 14.80 | 14.80 | -3.90% | 220,519 |
| Oct 18, 2024 | 14.32 | 15.51 | 14.27 | 15.40 | 15.40 | 7.99% | 302,821 |
| Oct 17, 2024 | 14.99 | 14.99 | 14.03 | 14.26 | 14.26 | -3.45% | 160,825 |
| Oct 16, 2024 | 14.30 | 14.98 | 14.30 | 14.77 | 14.77 | 5.95% | 337,762 |
| Oct 15, 2024 | 13.49 | 14.60 | 13.35 | 13.94 | 13.94 | 4.42% | 289,540 |
| Oct 14, 2024 | 12.20 | 13.44 | 12.01 | 13.35 | 13.35 | 11.34% | 120,256 |
| Oct 11, 2024 | 12.24 | 13.05 | 11.75 | 11.99 | 11.99 | -1.03% | 128,394 |
| Oct 10, 2024 | 12.83 | 13.68 | 12.07 | 12.12 | 12.12 | -5.68% | 115,053 |
| Oct 9, 2024 | 13.71 | 14.10 | 12.77 | 12.85 | 12.85 | -6.31% | 122,562 |
| Oct 8, 2024 | 14.30 | 14.75 | 13.58 | 13.71 | 13.71 | -4.59% | 88,662 |
| Oct 7, 2024 | 14.64 | 15.47 | 14.09 | 14.37 | 14.37 | -1.24% | 134,230 |
| Oct 4, 2024 | 14.50 | 15.35 | 14.05 | 14.55 | 14.55 | 3.56% | 133,544 |
| Oct 3, 2024 | 13.79 | 14.30 | 12.65 | 14.05 | 14.05 | 4.46% | 106,468 |
| Oct 2, 2024 | 13.45 | 14.20 | 12.80 | 13.45 | 13.45 | -0.66% | 89,878 |
| Oct 1, 2024 | 14.51 | 14.98 | 13.27 | 13.54 | 13.54 | -6.69% | 162,454 |
| Sep 30, 2024 | 15.11 | 15.25 | 14.42 | 14.51 | 14.51 | -4.35% | 138,891 |
| Sep 27, 2024 | 14.75 | 15.59 | 14.57 | 15.17 | 15.17 | 6.68% | 148,076 |
| Sep 26, 2024 | 14.25 | 15.19 | 13.85 | 14.22 | 14.22 | 3.42% | 184,046 |
| Sep 25, 2024 | 15.00 | 15.50 | 13.53 | 13.75 | 13.75 | -8.33% | 218,291 |
| Sep 24, 2024 | 15.00 | 15.41 | 14.31 | 15.00 | 15.00 | -0.30% | 89,462 |
| Sep 23, 2024 | 15.37 | 15.94 | 14.95 | 15.05 | 15.05 | 0.64% | 150,853 |
| Sep 20, 2024 | 13.70 | 15.28 | 13.51 | 14.95 | 14.95 | 7.55% | 116,133 |
| Sep 19, 2024 | 14.00 | 14.19 | 13.52 | 13.90 | 13.90 | 10.32% | 139,758 |
| Sep 18, 2024 | 12.56 | 13.15 | 11.85 | 12.60 | 12.60 | 0.72% | 100,209 |
| Sep 17, 2024 | 12.40 | 13.04 | 11.81 | 12.51 | 12.51 | 4.25% | 117,753 |
| Sep 16, 2024 | 12.82 | 12.99 | 11.54 | 12.00 | 12.00 | -7.11% | 134,739 |
| Sep 13, 2024 | 10.80 | 13.50 | 10.80 | 12.92 | 12.92 | 19.73% | 200,051 |
| Sep 12, 2024 | 11.40 | 11.40 | 10.56 | 10.79 | 10.79 | -2.26% | 101,834 |
| Sep 11, 2024 | 10.55 | 11.30 | 10.10 | 11.04 | 11.04 | 5.91% | 72,699 |
| Sep 10, 2024 | 10.68 | 10.75 | 10.12 | 10.42 | 10.42 | -0.72% | 64,854 |
| Sep 9, 2024 | 10.18 | 10.90 | 10.06 | 10.50 | 10.50 | 4.48% | 138,098 |
| Sep 6, 2024 | 10.50 | 10.73 | 9.87 | 10.05 | 10.05 | -4.10% | 211,964 |
| Sep 5, 2024 | 11.05 | 11.79 | 10.43 | 10.48 | 10.48 | -4.59% | 153,783 |
| Sep 4, 2024 | 11.30 | 12.21 | 10.93 | 10.98 | 10.98 | -3.05% | 119,396 |
| Sep 3, 2024 | 12.59 | 12.64 | 11.24 | 11.33 | 11.33 | -10.01% | 126,429 |
| Aug 30, 2024 | 12.99 | 12.99 | 12.10 | 12.59 | 12.59 | -2.72% | 123,172 |
| Aug 29, 2024 | 13.07 | 13.95 | 12.60 | 12.94 | 12.94 | -0.90% | 124,166 |
| Aug 28, 2024 | 13.89 | 13.94 | 12.56 | 13.06 | 13.06 | -9.49% | 156,540 |
| Aug 27, 2024 | 14.28 | 14.92 | 13.75 | 14.43 | 14.43 | 1.15% | 109,325 |
| Aug 26, 2024 | 13.00 | 14.77 | 12.60 | 14.27 | 14.27 | 9.57% | 145,779 |
| Aug 23, 2024 | 11.00 | 13.22 | 11.00 | 13.02 | 13.02 | 19.56% | 178,633 |
| Aug 22, 2024 | 11.00 | 11.18 | 10.77 | 10.89 | 10.89 | -1.31% | 85,130 |
| Aug 21, 2024 | 11.44 | 11.73 | 10.72 | 11.04 | 11.04 | -5.68% | 108,833 |
| Aug 20, 2024 | 11.14 | 11.90 | 10.90 | 11.70 | 11.70 | 7.24% | 150,439 |
| Aug 19, 2024 | 11.38 | 11.78 | 10.62 | 10.91 | 10.91 | -4.13% | 66,465 |
| Aug 16, 2024 | 11.48 | 11.90 | 10.25 | 11.38 | 11.38 | 0.98% | 95,966 |
| Aug 15, 2024 | 11.33 | 11.94 | 11.00 | 11.27 | 11.27 | 0.45% | 89,885 |
| Aug 14, 2024 | 12.00 | 12.32 | 11.00 | 11.22 | 11.22 | -6.50% | 137,586 |
| Aug 13, 2024 | 11.97 | 12.17 | 11.49 | 12.00 | 12.00 | 1.69% | 89,863 |
| Aug 12, 2024 | 11.50 | 12.18 | 11.42 | 11.80 | 11.80 | 2.61% | 151,527 |
| Aug 9, 2024 | 11.18 | 11.50 | 10.41 | 11.50 | 11.50 | 4.07% | 144,903 |
| Aug 8, 2024 | 9.93 | 11.41 | 9.60 | 11.05 | 11.05 | 16.81% | 245,552 |
| Aug 7, 2024 | 11.38 | 11.80 | 9.25 | 9.46 | 9.46 | -13.61% | 408,395 |
| Aug 6, 2024 | 12.06 | 13.00 | 10.80 | 10.95 | 10.95 | -8.60% | 332,290 |
| Aug 5, 2024 | 12.13 | 12.98 | 10.52 | 11.98 | 11.98 | -20.03% | 374,766 |
| Aug 2, 2024 | 15.08 | 15.97 | 14.15 | 14.98 | 14.98 | -1.12% | 153,373 |
| Aug 1, 2024 | 16.70 | 17.28 | 15.02 | 15.15 | 15.15 | -9.01% | 161,719 |
| Jul 31, 2024 | 17.60 | 17.87 | 15.81 | 16.65 | 16.65 | -4.03% | 159,094 |
| Jul 30, 2024 | 18.59 | 18.59 | 16.68 | 17.35 | 17.35 | -6.75% | 220,312 |
| Jul 29, 2024 | 19.99 | 20.49 | 18.50 | 18.61 | 18.61 | -1.45% | 137,305 |
| Jul 26, 2024 | 19.97 | 20.40 | 18.75 | 18.88 | 18.88 | -0.05% | 171,391 |
| Jul 25, 2024 | 20.35 | 20.59 | 18.53 | 18.89 | 18.89 | -8.99% | 187,382 |
| Jul 24, 2024 | 22.71 | 22.89 | 20.58 | 20.76 | 20.76 | -8.60% | 129,758 |
| Jul 23, 2024 | 23.65 | 23.74 | 22.30 | 22.71 | 22.71 | -4.78% | 110,748 |
| Jul 22, 2024 | 24.94 | 25.43 | 23.01 | 23.85 | 23.85 | -3.27% | 121,030 |
| Jul 19, 2024 | 24.15 | 24.88 | 23.28 | 24.66 | 24.66 | 2.48% | 62,461 |
| Jul 18, 2024 | 24.00 | 25.38 | 23.64 | 24.06 | 24.06 | 0.45% | 157,724 |
| Jul 17, 2024 | 23.12 | 24.22 | 22.88 | 23.95 | 23.95 | 3.59% | 153,680 |
| Jul 16, 2024 | 21.37 | 23.49 | 21.36 | 23.12 | 23.12 | 9.63% | 114,698 |
| Jul 15, 2024 | 20.51 | 21.49 | 20.15 | 21.09 | 21.09 | 7.87% | 97,425 |