Grayscale Litecoin Trust (LTCN)
OTCMKTS
· Delayed Price · Currency is USD
6.87
-0.11 (-1.58%)
Apr 28, 2025, 3:58 PM EDT
Grayscale Litecoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 8.74 | 9.28 | 8.61 | 9.17 | 9.17 | 4.92% | 107,514 |
| Mar 6, 2025 | 9.15 | 9.15 | 8.44 | 8.74 | 8.74 | -5.41% | 265,179 |
| Mar 5, 2025 | 9.16 | 9.53 | 9.01 | 9.24 | 9.24 | 1.17% | 196,847 |
| Mar 4, 2025 | 9.93 | 9.93 | 8.34 | 9.13 | 9.13 | -9.39% | 501,407 |
| Mar 3, 2025 | 11.25 | 11.45 | 9.90 | 10.08 | 10.08 | -8.11% | 199,218 |
| Feb 28, 2025 | 11.03 | 11.51 | 10.85 | 10.97 | 10.97 | -1.61% | 85,862 |
| Feb 27, 2025 | 11.17 | 11.72 | 11.10 | 11.15 | 11.15 | -0.18% | 151,941 |
| Feb 26, 2025 | 10.57 | 11.55 | 10.46 | 11.17 | 11.17 | 4.04% | 137,091 |
| Feb 25, 2025 | 10.97 | 10.97 | 10.07 | 10.74 | 10.74 | -8.24% | 227,785 |
| Feb 24, 2025 | 11.89 | 11.99 | 10.79 | 11.70 | 11.70 | 0.09% | 152,879 |
| Feb 21, 2025 | 12.50 | 12.75 | 10.76 | 11.69 | 11.69 | -4.76% | 204,550 |
| Feb 20, 2025 | 12.32 | 12.70 | 11.90 | 12.27 | 12.27 | -3.58% | 88,051 |
| Feb 19, 2025 | 11.94 | 12.74 | 11.61 | 12.73 | 12.73 | 9.08% | 218,152 |
| Feb 18, 2025 | 12.43 | 12.43 | 11.33 | 11.67 | 11.67 | -6.11% | 169,661 |
| Feb 14, 2025 | 11.81 | 12.57 | 11.57 | 12.43 | 12.43 | 6.79% | 173,940 |