Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.140
-0.070 (-5.79%)
At close: Feb 2, 2026, 4:00 PM EST
1.160
+0.020 (1.75%)
After-hours: Feb 2, 2026, 5:51 PM EST
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.17 | 1.21 | 1.13 | 1.17 | - | -3.72% | 397,149 |
| Jan 30, 2026 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 289,351 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -4.58% | 508,194 |
| 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% | 317,080 |
| 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% | 342,363 |
| 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% | 900,137 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.29 | 1.31 | 1.31 | -8.39% | 515,997 |
| 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% | 785,123 |
| Jan 14, 2026 | 1.51 | 1.65 | 1.49 | 1.55 | 1.55 | 4.03% | 822,732 |
| Jan 13, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 297,266 |
| 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% | 312,663 |
| 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 |