LightInTheBox Holding Co., Ltd. (LITB)
NYSE: LITB · Real-Time Price · USD
2.000
+0.070 (3.63%)
Nov 20, 2024, 4:00 PM EST - Market closed
LightInTheBox Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.00 | 2.05 | 1.85 | 2.00 | 2.00 | 3.63% | 12,448 |
| Nov 19, 2024 | 1.88 | 1.98 | 1.77 | 1.93 | 1.93 | 1.58% | 8,351 |
| Nov 18, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.47% | 6,940 |
| Nov 15, 2024 | 1.98 | 2.01 | 1.93 | 2.01 | 2.01 | 3.08% | 5,907 |
| Nov 14, 2024 | 2.01 | 2.05 | 1.94 | 1.95 | 1.95 | -6.25% | 4,698 |
| Nov 13, 2024 | 1.95 | 2.12 | 1.91 | 2.08 | 2.08 | 4.00% | 10,424 |
| Nov 12, 2024 | 2.00 | 2.06 | 1.85 | 2.00 | 2.00 | -2.91% | 15,234 |
| Nov 11, 2024 | 2.04 | 2.12 | 2.00 | 2.06 | 2.06 | -3.74% | 10,694 |
| Nov 8, 2024 | 2.15 | 2.19 | 2.00 | 2.14 | 2.14 | -3.60% | 14,005 |
| Nov 7, 2024 | 2.21 | 2.23 | 2.09 | 2.22 | 2.22 | 6.22% | 9,082 |
| Nov 6, 2024 | 2.04 | 2.19 | 1.97 | 2.09 | 2.09 | -1.42% | 11,265 |
| Nov 5, 2024 | 2.06 | 2.25 | 1.94 | 2.12 | 2.12 | -1.40% | 28,467 |
| Nov 4, 2024 | 2.05 | 2.24 | 2.04 | 2.15 | 2.15 | -1.38% | 13,647 |
| Nov 1, 2024 | 2.07 | 2.28 | 2.02 | 2.18 | 2.18 | 0.46% | 8,199 |
| Oct 31, 2024 | 2.05 | 2.25 | 2.03 | 2.17 | 2.17 | 1.40% | 12,437 |
| Oct 30, 2024 | 2.25 | 2.27 | 2.02 | 2.14 | 2.14 | -5.10% | 9,507 |
| Oct 29, 2024 | 2.30 | 2.30 | 2.20 | 2.26 | 2.26 | 0.22% | 3,697 |
| Oct 28, 2024 | 2.30 | 2.30 | 2.22 | 2.25 | 2.25 | 0.45% | 8,036 |
| Oct 25, 2024 | 2.25 | 2.30 | 2.22 | 2.24 | 2.24 | -2.61% | 28,345 |
| Oct 24, 2024 | 2.30 | 2.40 | 2.28 | 2.30 | 2.30 | -0.86% | 7,870 |
| Oct 23, 2024 | 2.33 | 2.41 | 2.31 | 2.32 | 2.32 | -4.53% | 6,435 |
| Oct 22, 2024 | 2.34 | 2.47 | 2.34 | 2.43 | 2.43 | -0.41% | 5,127 |
| Oct 21, 2024 | 2.37 | 2.46 | 2.31 | 2.44 | 2.44 | 2.95% | 11,367 |
| Oct 18, 2024 | 2.32 | 2.50 | 2.32 | 2.37 | 2.37 | 0.85% | 5,963 |
| Oct 17, 2024 | 2.36 | 2.49 | 2.33 | 2.35 | 2.35 | -4.08% | 12,251 |
| Oct 16, 2024 | 2.34 | 2.45 | 2.33 | 2.45 | 2.45 | 0.82% | 10,647 |
| Oct 15, 2024 | 2.43 | 2.50 | 2.38 | 2.43 | 2.43 | -5.45% | 9,761 |
| Oct 14, 2024 | 2.58 | 2.65 | 2.43 | 2.57 | 2.57 | -4.46% | 13,157 |
| Oct 11, 2024 | 2.58 | 2.75 | 2.49 | 2.69 | 2.69 | -0.37% | 15,001 |
| Oct 10, 2024 | 2.59 | 2.80 | 2.40 | 2.70 | 2.70 | -0.99% | 25,132 |
| Oct 9, 2024 | 2.56 | 2.78 | 2.50 | 2.73 | 2.73 | 4.08% | 11,046 |
| Oct 8, 2024 | 2.26 | 2.75 | 2.26 | 2.62 | 2.62 | 15.93% | 25,381 |
| Oct 7, 2024 | 2.38 | 2.40 | 2.24 | 2.26 | 2.26 | -5.83% | 12,508 |
| Oct 4, 2024 | 2.40 | 2.52 | 2.28 | 2.40 | 2.40 | -4.00% | 19,460 |
| Oct 3, 2024 | 2.66 | 2.99 | 2.30 | 2.50 | 2.50 | -6.02% | 83,937 |
| Oct 2, 2024 | 2.66 | 2.87 | 2.66 | 2.66 | 2.66 | - | 8,411 |
| Oct 1, 2024 | 2.97 | 2.97 | 2.66 | 2.66 | 2.66 | -7.96% | 6,662 |
| Sep 30, 2024 | 2.99 | 2.99 | 2.80 | 2.89 | 2.89 | -3.34% | 2,969 |
| Sep 27, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.99% | 855 |
| Sep 26, 2024 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 4.86% | 1,207 |
| Sep 25, 2024 | 2.77 | 2.93 | 2.76 | 2.88 | 2.88 | 2.49% | 5,545 |
| Sep 24, 2024 | 2.89 | 2.96 | 2.77 | 2.81 | 2.81 | -4.75% | 6,677 |
| Sep 23, 2024 | 3.11 | 3.12 | 2.90 | 2.95 | 2.95 | -1.67% | 12,684 |
| Sep 20, 2024 | 3.09 | 3.15 | 3.00 | 3.00 | 3.00 | -4.46% | 4,016 |
| Sep 19, 2024 | 3.33 | 3.33 | 3.14 | 3.14 | 3.14 | -0.85% | 1,555 |
| Sep 18, 2024 | 3.30 | 3.30 | 3.04 | 3.17 | 3.17 | -2.25% | 6,620 |
| Sep 17, 2024 | 3.36 | 3.50 | 3.14 | 3.24 | 3.24 | -4.14% | 11,806 |
| Sep 16, 2024 | 3.62 | 3.69 | 3.36 | 3.38 | 3.38 | -8.89% | 14,562 |
| Sep 13, 2024 | 4.44 | 4.44 | 3.55 | 3.71 | 3.71 | -19.35% | 32,007 |
| Sep 12, 2024 | 3.95 | 4.80 | 2.86 | 4.60 | 4.60 | 12.47% | 153,816 |
| Sep 11, 2024 | 3.54 | 4.09 | 3.36 | 4.09 | 4.09 | 13.61% | 34,811 |
| Sep 10, 2024 | 2.49 | 3.60 | 2.29 | 3.60 | 3.60 | 41.18% | 92,658 |
| Sep 9, 2024 | 2.60 | 2.68 | 2.26 | 2.55 | 2.55 | -3.77% | 6,121 |
| Sep 6, 2024 | 2.66 | 2.76 | 2.47 | 2.65 | 2.65 | -2.21% | 36,469 |
| Sep 5, 2024 | 2.39 | 2.79 | 2.21 | 2.71 | 2.71 | 2.42% | 58,744 |
| Sep 4, 2024 | 2.87 | 2.87 | 2.46 | 2.65 | 2.65 | -4.13% | 24,706 |
| Sep 3, 2024 | 3.48 | 3.54 | 2.58 | 2.76 | 2.76 | -11.54% | 31,539 |
| Aug 30, 2024 | 3.79 | 3.96 | 2.83 | 3.12 | 3.12 | -20.00% | 65,089 |
| Aug 29, 2024 | 3.84 | 4.20 | 3.62 | 3.90 | 3.90 | -7.14% | 30,921 |
| Aug 28, 2024 | 3.72 | 4.20 | 3.48 | 4.20 | 4.20 | 5.00% | 33,261 |
| Aug 27, 2024 | 2.70 | 4.06 | 2.70 | 4.00 | 4.00 | 49.93% | 200,394 |
| Aug 26, 2024 | 2.94 | 2.94 | 2.40 | 2.67 | 2.67 | -2.41% | 34,939 |
| Aug 23, 2024 | 2.85 | 3.01 | 2.62 | 2.73 | 2.73 | -6.88% | 5,619 |
| Aug 22, 2024 | 3.00 | 3.18 | 2.76 | 2.94 | 2.94 | 6.15% | 34,850 |
| Aug 21, 2024 | 3.24 | 3.24 | 2.77 | 2.77 | 2.77 | -2.26% | 2,286 |
| Aug 20, 2024 | 2.77 | 2.89 | 2.76 | 2.83 | 2.83 | 2.54% | 2,093 |
| Aug 19, 2024 | 3.00 | 3.24 | 2.76 | 2.76 | 2.76 | -8.34% | 12,265 |
| Aug 16, 2024 | 3.12 | 3.36 | 2.88 | 3.01 | 3.01 | 0.03% | 9,312 |
| Aug 15, 2024 | 3.01 | 3.01 | 2.82 | 3.01 | 3.01 | - | 10,144 |
| Aug 14, 2024 | 2.52 | 3.18 | 2.47 | 3.01 | 3.01 | 25.00% | 47,225 |
| Aug 13, 2024 | 2.41 | 2.56 | 2.41 | 2.41 | 2.41 | -2.11% | 7,424 |
| Aug 12, 2024 | 2.40 | 2.64 | 2.40 | 2.46 | 2.46 | - | 19,711 |
| Aug 9, 2024 | 2.65 | 2.87 | 2.46 | 2.46 | 2.46 | -10.87% | 8,600 |
| Aug 8, 2024 | 2.82 | 3.01 | 2.76 | 2.76 | 2.76 | -2.13% | 2,901 |
| Aug 7, 2024 | 2.82 | 3.00 | 2.76 | 2.82 | 2.82 | -2.29% | 3,900 |
| Aug 6, 2024 | 3.18 | 3.24 | 2.66 | 2.89 | 2.89 | -6.75% | 46,400 |
| Aug 5, 2024 | 3.06 | 3.53 | 3.03 | 3.10 | 3.10 | -6.24% | 10,004 |
| Aug 2, 2024 | 3.63 | 3.84 | 3.12 | 3.30 | 3.30 | -4.60% | 6,340 |
| Aug 1, 2024 | 3.90 | 3.90 | 3.30 | 3.46 | 3.46 | -7.71% | 9,698 |
| Jul 31, 2024 | 3.66 | 3.89 | 3.12 | 3.75 | 3.75 | 9.65% | 28,400 |
| Jul 30, 2024 | 4.06 | 4.06 | 3.30 | 3.42 | 3.42 | -16.20% | 19,043 |
| Jul 29, 2024 | 4.11 | 4.20 | 4.02 | 4.08 | 4.08 | -3.71% | 6,663 |
| Jul 26, 2024 | 4.14 | 4.38 | 4.02 | 4.24 | 4.24 | 5.40% | 18,341 |
| Jul 25, 2024 | 3.97 | 4.27 | 3.94 | 4.02 | 4.02 | - | 9,564 |
| Jul 24, 2024 | 4.38 | 4.38 | 3.98 | 4.02 | 4.02 | -5.66% | 19,086 |
| Jul 23, 2024 | 4.44 | 4.44 | 4.26 | 4.26 | 4.26 | -0.47% | 3,773 |
| Jul 22, 2024 | 4.68 | 4.68 | 4.20 | 4.28 | 4.28 | -3.58% | 17,963 |
| Jul 19, 2024 | 4.25 | 4.62 | 4.25 | 4.44 | 4.44 | 5.69% | 3,367 |
| Jul 18, 2024 | 4.26 | 4.49 | 3.97 | 4.20 | 4.20 | -6.04% | 21,264 |
| Jul 17, 2024 | 3.97 | 4.50 | 3.97 | 4.47 | 4.47 | 6.45% | 10,500 |
| Jul 16, 2024 | 4.27 | 4.47 | 3.92 | 4.20 | 4.20 | -6.27% | 6,427 |
| Jul 15, 2024 | 4.98 | 4.98 | 4.35 | 4.48 | 4.48 | -6.45% | 6,993 |
| Jul 12, 2024 | 4.44 | 4.80 | 4.22 | 4.79 | 4.79 | 3.08% | 11,372 |
| Jul 11, 2024 | 4.47 | 4.65 | 4.21 | 4.65 | 4.65 | 0.74% | 7,933 |
| Jul 10, 2024 | 5.10 | 5.10 | 4.61 | 4.61 | 4.61 | -6.79% | 17,881 |
| Jul 9, 2024 | 4.81 | 5.23 | 4.81 | 4.95 | 4.95 | -0.86% | 9,749 |
| Jul 8, 2024 | 4.86 | 5.28 | 4.84 | 4.99 | 4.99 | -1.85% | 6,365 |
| Jul 5, 2024 | 4.97 | 5.39 | 4.97 | 5.09 | 5.09 | -5.64% | 3,753 |
| Jul 3, 2024 | 5.16 | 5.70 | 4.98 | 5.39 | 5.39 | 1.49% | 9,919 |
| Jul 2, 2024 | 5.40 | 5.40 | 5.10 | 5.31 | 5.31 | -0.97% | 2,640 |