LightInTheBox Holding Co., Ltd. (LITB)
NYSE: LITB · Real-Time Price · USD
2.240
-0.180 (-7.44%)
Dec 31, 2025, 4:00 PM EST - Market closed
LightInTheBox Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.47 | 2.47 | 2.24 | 2.24 | 2.24 | -7.44% | 19,746 |
| Dec 30, 2025 | 2.43 | 2.61 | 2.20 | 2.42 | 2.42 | -1.22% | 30,354 |
| Dec 29, 2025 | 2.45 | 2.89 | 2.33 | 2.45 | 2.45 | 0.41% | 65,554 |
| Dec 26, 2025 | 2.40 | 2.78 | 2.35 | 2.44 | 2.44 | 3.83% | 51,192 |
| Dec 24, 2025 | 2.34 | 2.91 | 2.22 | 2.35 | 2.35 | 0.43% | 49,924 |
| Dec 23, 2025 | 2.29 | 2.83 | 2.16 | 2.34 | 2.34 | -2.90% | 83,333 |
| Dec 22, 2025 | 2.08 | 2.70 | 2.04 | 2.41 | 2.41 | 18.14% | 82,303 |
| Dec 19, 2025 | 1.86 | 2.06 | 1.80 | 2.04 | 2.04 | 10.87% | 10,926 |
| Dec 18, 2025 | 1.73 | 1.86 | 1.73 | 1.84 | 1.84 | 3.66% | 5,829 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -2.15% | 1,412 |
| Dec 16, 2025 | 1.77 | 1.81 | 1.71 | 1.81 | 1.81 | 4.25% | 3,922 |
| Dec 15, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -5.43% | 2,606 |
| Dec 12, 2025 | 1.71 | 1.86 | 1.71 | 1.84 | 1.84 | 2.22% | 2,613 |
| Dec 11, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.65% | 1,111 |
| Dec 10, 2025 | 1.63 | 1.82 | 1.63 | 1.72 | 1.72 | 1.78% | 11,029 |
| Dec 9, 2025 | 1.71 | 1.90 | 1.64 | 1.69 | 1.69 | -7.65% | 12,116 |
| Dec 8, 2025 | 1.82 | 1.87 | 1.64 | 1.83 | 1.83 | -3.17% | 21,692 |
| Dec 5, 2025 | 1.97 | 2.10 | 1.86 | 1.89 | 1.89 | -4.06% | 20,912 |
| Dec 4, 2025 | 2.10 | 2.15 | 1.97 | 1.97 | 1.97 | -3.90% | 11,646 |
| Dec 3, 2025 | 2.07 | 2.18 | 2.01 | 2.05 | 2.05 | 1.99% | 7,203 |
| Dec 2, 2025 | 2.00 | 2.10 | 1.99 | 2.01 | 2.01 | 1.67% | 3,179 |
| Dec 1, 2025 | 1.98 | 2.03 | 1.93 | 1.98 | 1.98 | 3.51% | 4,914 |
| Nov 28, 2025 | 1.86 | 2.10 | 1.86 | 1.91 | 1.91 | -1.04% | 1,959 |
| Nov 26, 2025 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | -2.28% | 3,154 |
| Nov 25, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 0.51% | 1,290 |
| Nov 24, 2025 | 1.94 | 1.97 | 1.82 | 1.97 | 1.97 | 2.34% | 4,059 |
| Nov 21, 2025 | 1.83 | 1.95 | 1.83 | 1.92 | 1.92 | 1.59% | 1,570 |
| Nov 20, 2025 | 1.87 | 1.97 | 1.82 | 1.89 | 1.89 | 1.07% | 10,376 |
| Nov 19, 2025 | 1.84 | 1.89 | 1.81 | 1.87 | 1.87 | -2.09% | 9,705 |
| Nov 18, 2025 | 1.90 | 1.92 | 1.80 | 1.91 | 1.91 | 0.53% | 7,020 |
| Nov 17, 2025 | 2.07 | 2.07 | 1.89 | 1.90 | 1.90 | -6.40% | 20,490 |
| Nov 14, 2025 | 2.39 | 2.39 | 2.02 | 2.03 | 2.03 | -15.06% | 15,958 |
| Nov 13, 2025 | 2.56 | 2.63 | 2.37 | 2.39 | 2.39 | -9.47% | 13,118 |
| Nov 12, 2025 | 3.12 | 3.15 | 2.64 | 2.64 | 2.64 | -6.05% | 8,693 |
| Nov 11, 2025 | 2.90 | 3.00 | 2.73 | 2.81 | 2.81 | -5.07% | 9,284 |
| Nov 10, 2025 | 3.08 | 3.26 | 2.82 | 2.96 | 2.96 | -2.31% | 5,299 |
| Nov 7, 2025 | 3.05 | 3.10 | 2.93 | 3.03 | 3.03 | -2.26% | 6,259 |
| Nov 6, 2025 | 3.01 | 3.23 | 2.95 | 3.10 | 3.10 | 2.31% | 8,563 |
| Nov 5, 2025 | 3.18 | 3.27 | 2.79 | 3.03 | 3.03 | -9.82% | 27,736 |
| Nov 4, 2025 | 3.48 | 3.70 | 3.27 | 3.36 | 3.36 | -5.62% | 17,361 |
| Nov 3, 2025 | 3.73 | 3.82 | 3.42 | 3.56 | 3.56 | -4.30% | 25,928 |
| Oct 31, 2025 | 3.67 | 3.93 | 3.61 | 3.72 | 3.72 | -2.36% | 26,343 |
| Oct 30, 2025 | 3.68 | 4.17 | 3.68 | 3.81 | 3.81 | 6.42% | 64,613 |
| Oct 29, 2025 | 3.20 | 3.77 | 3.20 | 3.58 | 3.58 | 9.15% | 35,953 |
| Oct 28, 2025 | 3.00 | 3.28 | 3.00 | 3.28 | 3.28 | 10.07% | 11,155 |
| Oct 27, 2025 | 2.86 | 3.32 | 2.77 | 2.98 | 2.98 | 1.02% | 16,911 |
| Oct 24, 2025 | 3.27 | 3.32 | 2.54 | 2.95 | 2.95 | -9.79% | 41,677 |
| Oct 23, 2025 | 2.96 | 3.40 | 2.95 | 3.27 | 3.27 | 15.14% | 83,350 |
| Oct 22, 2025 | 2.73 | 2.93 | 2.55 | 2.84 | 2.84 | 4.80% | 59,413 |
| Oct 21, 2025 | 2.54 | 3.09 | 2.54 | 2.71 | 2.71 | 3.83% | 65,725 |