LightInTheBox Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.54	2.54	2.46	2.50	2.50	-1.96%	17,931
May 21, 2026	2.50	2.70	2.41	2.55	2.55	5.37%	15,234
May 20, 2026	2.53	2.55	2.36	2.42	2.42	-3.59%	9,921
May 19, 2026	2.37	2.60	2.37	2.51	2.51	5.91%	9,186
May 18, 2026	2.60	2.69	2.37	2.37	2.37	-7.06%	10,582
May 15, 2026	2.55	3.01	2.46	2.55	2.55	0.79%	20,279
May 14, 2026	2.55	2.55	2.53	2.53	2.53	-2.50%	964
May 12, 2026	2.61	2.61	2.44	2.60	2.60	5.49%	740
May 11, 2026	2.52	2.54	2.46	2.46	2.46	-3.91%	2,030
May 8, 2026	2.54	2.61	2.44	2.56	2.56	0.79%	5,520
May 7, 2026	2.29	2.54	2.28	2.54	2.54	6.28%	1,320
May 6, 2026	2.37	2.49	2.37	2.39	2.39	-0.42%	18,720
May 5, 2026	2.13	2.45	2.10	2.40	2.40	10.09%	3,653
May 4, 2026	1.99	2.18	1.96	2.18	2.18	6.60%	14,463
May 1, 2026	2.15	2.15	1.96	2.05	2.05	-5.76%	6,731
Apr 30, 2026	2.10	2.21	2.06	2.17	2.17	7.96%	15,349
Apr 29, 2026	1.94	2.01	1.94	2.01	2.01	3.61%	1,909
Apr 28, 2026	1.94	1.94	1.94	1.94	1.94	-7.62%	463
Apr 27, 2026	2.16	2.16	2.10	2.10	2.10	-3.67%	5,630
Apr 24, 2026	2.11	2.23	2.11	2.18	2.18	2.35%	2,919
Apr 23, 2026	2.10	2.21	2.10	2.13	2.13	-4.48%	8,271
Apr 22, 2026	2.33	2.33	2.19	2.23	2.23	-4.29%	6,655
Apr 21, 2026	2.36	2.39	2.30	2.33	2.33	-2.92%	10,065
Apr 20, 2026	2.48	2.48	2.39	2.40	2.40	-1.64%	8,653
Apr 17, 2026	2.42	2.49	2.38	2.44	2.44	-2.01%	19,622
Apr 16, 2026	2.51	2.58	2.45	2.49	2.49	-4.23%	16,479
Apr 15, 2026	2.22	2.60	2.22	2.60	2.60	9.24%	16,663
Apr 14, 2026	2.19	2.48	2.16	2.38	2.38	8.18%	24,440
Apr 13, 2026	2.24	2.24	2.20	2.20	2.20	-2.22%	10,960
Apr 10, 2026	2.20	2.25	2.20	2.25	2.25	-0.44%	4,674
Apr 9, 2026	2.26	2.30	2.17	2.26	2.26	-	7,665
Apr 8, 2026	2.12	2.26	2.12	2.26	2.26	14.72%	7,561
Apr 7, 2026	2.24	2.24	1.91	1.97	1.97	-12.44%	11,084
Apr 6, 2026	2.15	2.31	2.08	2.25	2.25	-0.88%	9,097
Apr 2, 2026	2.29	2.30	2.27	2.27	2.27	1.34%	5,986
Apr 1, 2026	2.19	2.36	2.19	2.24	2.24	-2.61%	12,312
Mar 31, 2026	2.14	2.41	2.14	2.30	2.30	2.68%	18,044
Mar 30, 2026	2.19	2.24	2.03	2.24	2.24	5.16%	10,636
Mar 27, 2026	2.30	2.30	1.85	2.13	2.13	-1.39%	4,471
Mar 26, 2026	2.25	2.30	2.08	2.16	2.16	-6.09%	8,090
Mar 25, 2026	2.37	2.42	2.20	2.30	2.30	-2.13%	29,034
Mar 24, 2026	2.09	2.39	2.09	2.35	2.35	7.55%	82,388
Mar 23, 2026	2.48	2.51	2.19	2.19	2.19	-9.34%	11,351
Mar 20, 2026	2.43	2.55	2.41	2.41	2.41	-0.82%	950
Mar 19, 2026	2.43	2.72	2.43	2.43	2.43	-	2,928
Mar 18, 2026	2.40	2.63	2.40	2.43	2.43	-0.41%	4,120
Mar 17, 2026	2.46	2.61	2.43	2.44	2.44	-2.40%	3,353
Mar 16, 2026	2.51	2.51	2.39	2.50	2.50	-0.40%	1,383
Mar 13, 2026	2.57	2.58	2.45	2.51	2.51	-2.71%	20,058
Mar 12, 2026	2.57	2.58	2.54	2.58	2.58	-	21,276