Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.170
0.00 (0.00%)
At close: Mar 20, 2026, 4:00 PM EDT
1.160
-0.010 (-0.85%)
After-hours: Mar 20, 2026, 4:20 PM EDT
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | - | -0.43% | 258,696 |
| Mar 19, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 236,115 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 185,486 |
| Mar 17, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 126,075 |
| Mar 16, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 5.93% | 278,038 |
| Mar 13, 2026 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | 2.61% | 248,493 |
| Mar 12, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 248,712 |
| Mar 11, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | - | 167,392 |
| Mar 10, 2026 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 320,593 |
| Mar 9, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 5.26% | 514,080 |
| Mar 6, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 302,275 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.12 | 1.13 | 1.13 | -7.38% | 291,481 |
| Mar 4, 2026 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 6.09% | 477,650 |
| Mar 3, 2026 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 2.68% | 366,346 |
| Mar 2, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 207,022 |
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 229,328 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 254,310 |
| Feb 25, 2026 | 1.11 | 1.22 | 1.10 | 1.18 | 1.18 | 6.31% | 710,132 |
| Feb 24, 2026 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 3.74% | 237,757 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 371,507 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 300,403 |
| Feb 19, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | - | 81,738 |
| Feb 18, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | - | 298,910 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 177,629 |
| Feb 13, 2026 | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | 8.74% | 403,505 |
| Feb 12, 2026 | 1.09 | 1.12 | 1.03 | 1.03 | 1.03 | -3.74% | 274,531 |
| Feb 11, 2026 | 1.04 | 1.13 | 0.98 | 1.07 | 1.07 | 3.88% | 1,135,284 |
| Feb 10, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 254,366 |
| Feb 9, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 215,384 |
| Feb 6, 2026 | 0.98 | 1.12 | 0.98 | 1.06 | 1.06 | 11.45% | 512,166 |
| Feb 5, 2026 | 1.02 | 1.06 | 0.95 | 0.95 | 0.95 | -10.27% | 511,504 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.03 | 1.06 | 1.06 | -7.83% | 325,348 |
| Feb 3, 2026 | 1.15 | 1.16 | 1.08 | 1.15 | 1.15 | 0.88% | 553,988 |
| Feb 2, 2026 | 1.17 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 515,179 |
| Jan 30, 2026 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 290,181 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -4.58% | 508,331 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 341,027 |
| Jan 27, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 2.33% | 320,080 |
| Jan 26, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 324,112 |
| Jan 23, 2026 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 344,951 |
| Jan 22, 2026 | 1.31 | 1.36 | 1.28 | 1.32 | 1.32 | - | 445,852 |
| Jan 21, 2026 | 1.33 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 900,159 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.29 | 1.31 | 1.31 | -8.39% | 518,019 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 462,962 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.39 | 1.40 | 1.40 | -9.68% | 785,295 |
| Jan 14, 2026 | 1.51 | 1.65 | 1.49 | 1.55 | 1.55 | 4.03% | 822,737 |
| Jan 13, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 299,918 |
| Jan 12, 2026 | 1.45 | 1.46 | 1.38 | 1.45 | 1.45 | -1.36% | 471,771 |
| Jan 9, 2026 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 312,863 |
| Jan 8, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 4.93% | 294,949 |