LightInTheBox Holding Co., Ltd. (LITB)
NYSE: LITB · Real-Time Price · USD
1.270
+0.103 (8.83%)
Jun 4, 2025, 4:00 PM - Market closed
LightInTheBox Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 8.83% | 8,916 |
| Jun 3, 2025 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | 1.48% | 10,858 |
| Jun 2, 2025 | 1.21 | 1.30 | 1.15 | 1.15 | 1.15 | -4.72% | 2,502 |
| May 30, 2025 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -9.25% | 4,767 |
| May 29, 2025 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 11.76% | 2,594 |
| May 28, 2025 | 1.27 | 1.34 | 1.19 | 1.19 | 1.19 | -5.33% | 29,434 |
| May 27, 2025 | 1.43 | 1.43 | 1.25 | 1.26 | 1.26 | -8.91% | 12,793 |
| May 23, 2025 | 1.33 | 1.39 | 1.27 | 1.38 | 1.38 | -1.43% | 12,183 |
| May 22, 2025 | 1.20 | 1.49 | 1.20 | 1.40 | 1.40 | 15.70% | 53,310 |
| May 21, 2025 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 1.68% | 9,690 |
| May 20, 2025 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 4,756 |
| May 19, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | 1.52% | 5,078 |
| May 16, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 2.16% | 6,263 |
| May 15, 2025 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -7.44% | 5,708 |
| May 14, 2025 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -2.11% | 16,113 |
| May 13, 2025 | 1.31 | 1.36 | 1.25 | 1.28 | 1.28 | -3.26% | 10,218 |
| May 12, 2025 | 1.25 | 1.35 | 1.25 | 1.32 | 1.32 | 9.18% | 27,998 |
| May 9, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.75% | 7,148 |
| May 8, 2025 | 1.15 | 1.26 | 1.15 | 1.20 | 1.20 | -4.61% | 5,406 |
| May 7, 2025 | 1.26 | 1.26 | 1.17 | 1.26 | 1.26 | -0.87% | 4,374 |
| May 6, 2025 | 1.22 | 1.34 | 1.22 | 1.27 | 1.27 | 4.02% | 29,594 |
| May 5, 2025 | 1.10 | 1.25 | 1.10 | 1.22 | 1.22 | 11.93% | 28,907 |
| May 2, 2025 | 1.18 | 1.18 | 1.06 | 1.09 | 1.09 | -7.63% | 33,648 |
| May 1, 2025 | 1.28 | 1.28 | 1.11 | 1.18 | 1.18 | -7.01% | 31,452 |
| Apr 30, 2025 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | -2.83% | 11,172 |
| Apr 29, 2025 | 1.50 | 1.51 | 1.28 | 1.31 | 1.31 | -13.34% | 31,635 |
| Apr 28, 2025 | 1.60 | 1.68 | 1.45 | 1.51 | 1.51 | -7.55% | 16,250 |
| Apr 25, 2025 | 1.97 | 1.97 | 1.55 | 1.63 | 1.63 | -9.60% | 25,295 |
| Apr 24, 2025 | 1.78 | 1.97 | 1.60 | 1.80 | 1.80 | 1.29% | 12,981 |
| Apr 23, 2025 | 1.99 | 1.99 | 1.73 | 1.78 | 1.78 | -8.72% | 59,487 |
| Apr 22, 2025 | 1.83 | 2.12 | 1.81 | 1.95 | 1.95 | 5.98% | 97,749 |
| Apr 21, 2025 | 1.66 | 1.90 | 1.65 | 1.84 | 1.84 | 6.98% | 35,843 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.70 | 1.72 | 1.72 | -7.48% | 46,745 |
| Apr 16, 2025 | 1.85 | 2.06 | 1.75 | 1.86 | 1.86 | 4.44% | 53,119 |
| Apr 15, 2025 | 1.73 | 1.84 | 1.73 | 1.78 | 1.78 | -1.55% | 15,545 |
| Apr 14, 2025 | 1.74 | 1.81 | 1.58 | 1.81 | 1.81 | 1.01% | 43,987 |
| Apr 11, 2025 | 1.84 | 1.92 | 1.71 | 1.79 | 1.79 | -6.28% | 28,479 |
| Apr 10, 2025 | 1.93 | 1.98 | 1.81 | 1.91 | 1.91 | -2.60% | 29,235 |
| Apr 9, 2025 | 1.94 | 2.03 | 1.83 | 1.96 | 1.96 | -2.44% | 51,794 |
| Apr 8, 2025 | 2.03 | 2.09 | 2.00 | 2.01 | 2.01 | -1.95% | 33,416 |
| Apr 7, 2025 | 2.13 | 2.20 | 2.00 | 2.05 | 2.05 | -8.07% | 95,987 |
| Apr 4, 2025 | 2.13 | 2.27 | 2.08 | 2.23 | 2.23 | - | 77,941 |
| Apr 3, 2025 | 2.17 | 2.38 | 2.00 | 2.23 | 2.23 | -2.19% | 85,955 |
| Apr 2, 2025 | 2.29 | 2.35 | 2.07 | 2.28 | 2.28 | 1.33% | 141,222 |
| Apr 1, 2025 | 2.06 | 2.25 | 1.99 | 2.25 | 2.25 | 12.50% | 212,086 |
| Mar 31, 2025 | 1.38 | 2.09 | 1.38 | 2.00 | 2.00 | 43.27% | 585,272 |
| Mar 28, 2025 | 1.23 | 1.40 | 1.22 | 1.40 | 1.40 | 10.18% | 116,104 |
| Mar 27, 2025 | 1.16 | 1.38 | 1.16 | 1.27 | 1.27 | 7.37% | 165,468 |
| Mar 26, 2025 | 1.04 | 1.23 | 1.03 | 1.18 | 1.18 | 7.27% | 97,697 |
| Mar 25, 2025 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 21,551 |