Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.460
-0.030 (-2.01%)
Jan 9, 2026, 1:35 PM EST - Market open
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.48 | 1.50 | 1.43 | 1.47 | - | -1.68% | 118,393 |
| Jan 8, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 4.93% | 294,949 |
| Jan 7, 2026 | 1.52 | 1.54 | 1.41 | 1.42 | 1.42 | -7.79% | 346,288 |
| Jan 6, 2026 | 1.56 | 1.65 | 1.48 | 1.54 | 1.54 | 0.65% | 471,263 |
| Jan 5, 2026 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -0.65% | 921,974 |
| Jan 2, 2026 | 1.40 | 1.57 | 1.40 | 1.54 | 1.54 | 16.67% | 787,218 |
| Dec 31, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -4.35% | 1,683,939 |
| Dec 30, 2025 | 1.32 | 1.46 | 1.31 | 1.38 | 1.38 | 3.76% | 832,231 |
| Dec 29, 2025 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | -1.48% | 878,051 |
| Dec 26, 2025 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | -2.88% | 971,265 |
| Dec 24, 2025 | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | 658,826 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.37 | 1.37 | 1.37 | -2.84% | 684,102 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -1.40% | 648,694 |
| Dec 19, 2025 | 1.39 | 1.46 | 1.37 | 1.43 | 1.43 | 5.93% | 768,917 |
| Dec 18, 2025 | 1.41 | 1.45 | 1.33 | 1.35 | 1.35 | -1.46% | 1,650,882 |
| Dec 17, 2025 | 1.52 | 1.54 | 1.36 | 1.37 | 1.37 | -9.87% | 1,336,310 |
| Dec 16, 2025 | 1.53 | 1.58 | 1.46 | 1.52 | 1.52 | -0.65% | 771,072 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.53 | 1.53 | 1.53 | -10.53% | 1,190,012 |
| Dec 12, 2025 | 1.78 | 1.82 | 1.71 | 1.71 | 1.71 | -5.52% | 229,860 |
| Dec 11, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | -1.63% | 426,398 |
| Dec 10, 2025 | 1.80 | 1.86 | 1.75 | 1.84 | 1.84 | 0.55% | 282,229 |
| Dec 9, 2025 | 1.71 | 1.85 | 1.68 | 1.83 | 1.83 | 6.40% | 453,737 |
| Dec 8, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | 270,533 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | -4.57% | 462,469 |
| Dec 4, 2025 | 1.75 | 1.77 | 1.69 | 1.75 | 1.75 | -0.57% | 349,663 |
| Dec 3, 2025 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | -2.22% | 397,234 |
| Dec 2, 2025 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 5.26% | 331,192 |
| Dec 1, 2025 | 1.73 | 1.79 | 1.68 | 1.71 | 1.71 | -9.52% | 316,112 |
| Nov 28, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -1.56% | 199,274 |
| Nov 26, 2025 | 1.84 | 1.99 | 1.80 | 1.92 | 1.92 | 4.35% | 603,714 |
| Nov 25, 2025 | 1.82 | 1.84 | 1.75 | 1.84 | 1.84 | 0.55% | 215,800 |
| Nov 24, 2025 | 1.72 | 1.84 | 1.65 | 1.83 | 1.83 | 7.65% | 626,826 |
| Nov 21, 2025 | 1.69 | 1.75 | 1.64 | 1.70 | 1.70 | - | 666,464 |
| Nov 20, 2025 | 1.85 | 1.91 | 1.66 | 1.70 | 1.70 | -4.49% | 898,282 |
| Nov 19, 2025 | 1.95 | 1.95 | 1.71 | 1.78 | 1.78 | -7.77% | 908,197 |
| Nov 18, 2025 | 1.87 | 2.00 | 1.85 | 1.93 | 1.93 | 1.58% | 434,670 |
| Nov 17, 2025 | 1.95 | 2.08 | 1.84 | 1.90 | 1.90 | -5.94% | 756,727 |
| Nov 14, 2025 | 1.85 | 2.07 | 1.85 | 2.02 | 2.02 | 6.32% | 504,363 |
| Nov 13, 2025 | 2.00 | 2.06 | 1.89 | 1.90 | 1.90 | -5.47% | 539,702 |
| Nov 12, 2025 | 2.15 | 2.15 | 2.00 | 2.01 | 2.01 | -3.37% | 357,956 |
| Nov 11, 2025 | 2.19 | 2.20 | 2.03 | 2.08 | 2.08 | -7.96% | 353,306 |
| Nov 10, 2025 | 2.20 | 2.26 | 2.09 | 2.26 | 2.26 | 7.62% | 681,085 |
| Nov 7, 2025 | 1.85 | 2.18 | 1.82 | 2.10 | 2.10 | 14.13% | 972,810 |
| Nov 6, 2025 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -0.54% | 184,451 |
| Nov 5, 2025 | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | 5.11% | 243,568 |
| Nov 4, 2025 | 1.90 | 1.92 | 1.76 | 1.76 | 1.76 | -8.33% | 616,007 |
| Nov 3, 2025 | 2.11 | 2.11 | 1.91 | 1.92 | 1.92 | -8.13% | 590,217 |
| Oct 31, 2025 | 2.01 | 2.13 | 1.95 | 2.09 | 2.09 | 7.18% | 436,248 |
| Oct 30, 2025 | 2.07 | 2.09 | 1.93 | 1.95 | 1.95 | -6.25% | 438,447 |
| Oct 29, 2025 | 2.12 | 2.18 | 1.99 | 2.08 | 2.08 | 7.77% | 1,156,658 |