Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
2.930
-0.240 (-7.57%)
At close: Sep 12, 2025, 4:00 PM EDT
2.970
+0.040 (1.36%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.16 | 3.20 | 2.82 | 2.93 | 2.93 | -7.57% | 1,411,351 |
| Sep 11, 2025 | 2.98 | 3.23 | 2.98 | 3.17 | 3.17 | 3.26% | 1,122,290 |
| Sep 10, 2025 | 2.89 | 3.25 | 2.85 | 3.07 | 3.07 | 10.43% | 4,033,050 |
| Sep 9, 2025 | 2.95 | 3.05 | 2.76 | 2.78 | 2.78 | -7.33% | 5,669,375 |
| Sep 8, 2025 | 3.20 | 3.40 | 2.92 | 3.00 | 3.00 | -29.08% | 6,234,850 |
| Sep 5, 2025 | 4.34 | 4.45 | 4.08 | 4.23 | 4.23 | -0.94% | 808,602 |
| Sep 4, 2025 | 4.60 | 4.73 | 3.85 | 4.27 | 4.27 | -5.74% | 743,526 |
| Sep 3, 2025 | 4.81 | 4.85 | 4.52 | 4.53 | 4.53 | -6.60% | 360,065 |
| Sep 2, 2025 | 4.75 | 5.15 | 4.75 | 4.85 | 4.85 | -0.21% | 297,265 |
| Aug 29, 2025 | 5.18 | 5.27 | 4.86 | 4.86 | 4.86 | -6.54% | 283,543 |
| Aug 28, 2025 | 5.28 | 5.47 | 5.15 | 5.20 | 5.20 | 0.78% | 322,148 |
| Aug 27, 2025 | 5.29 | 5.50 | 5.15 | 5.16 | 5.16 | -2.27% | 548,457 |
| Aug 26, 2025 | 4.99 | 5.29 | 4.91 | 5.28 | 5.28 | 5.60% | 320,413 |
| Aug 25, 2025 | 4.87 | 5.20 | 4.87 | 5.00 | 5.00 | 0.60% | 284,068 |
| Aug 22, 2025 | 4.65 | 5.00 | 4.58 | 4.97 | 4.97 | 7.58% | 508,699 |
| Aug 21, 2025 | 4.60 | 4.70 | 4.60 | 4.62 | 4.62 | 0.65% | 236,959 |
| Aug 20, 2025 | 4.70 | 4.70 | 4.45 | 4.59 | 4.59 | -1.92% | 390,715 |
| Aug 19, 2025 | 4.85 | 4.85 | 4.60 | 4.68 | 4.68 | -4.10% | 463,913 |
| Aug 18, 2025 | 4.88 | 5.04 | 4.74 | 4.88 | 4.88 | -0.20% | 372,930 |
| Aug 15, 2025 | 4.96 | 5.07 | 4.73 | 4.89 | 4.89 | -0.20% | 566,330 |
| Aug 14, 2025 | 5.03 | 5.07 | 4.80 | 4.90 | 4.90 | -4.67% | 538,840 |
| Aug 13, 2025 | 5.15 | 5.19 | 4.97 | 5.14 | 5.14 | 7.31% | 807,487 |
| Aug 12, 2025 | 4.87 | 5.00 | 4.62 | 4.79 | 4.79 | -0.83% | 783,109 |
| Aug 11, 2025 | 5.43 | 5.55 | 4.80 | 4.83 | 4.83 | -6.94% | 951,332 |
| Aug 8, 2025 | 5.10 | 5.54 | 5.01 | 5.19 | 5.19 | 1.76% | 506,097 |
| Aug 7, 2025 | 5.05 | 5.34 | 5.01 | 5.10 | 5.10 | 2.41% | 440,296 |
| Aug 6, 2025 | 5.02 | 5.18 | 4.81 | 4.98 | 4.98 | -1.39% | 274,485 |
| Aug 5, 2025 | 5.30 | 5.39 | 4.92 | 5.05 | 5.05 | -1.37% | 797,615 |
| Aug 4, 2025 | 5.06 | 5.30 | 4.88 | 5.12 | 5.12 | 5.13% | 488,133 |
| Aug 1, 2025 | 4.95 | 5.00 | 4.67 | 4.87 | 4.87 | -5.44% | 349,532 |
| Jul 31, 2025 | 5.08 | 5.26 | 5.04 | 5.15 | 5.15 | 1.98% | 272,662 |
| Jul 30, 2025 | 5.15 | 5.16 | 4.87 | 5.05 | 5.05 | - | 523,977 |
| Jul 29, 2025 | 6.00 | 6.00 | 4.94 | 5.05 | 5.05 | -15.13% | 1,091,558 |
| Jul 28, 2025 | 6.75 | 6.88 | 5.93 | 5.95 | 5.95 | -11.72% | 1,119,751 |
| Jul 25, 2025 | 6.60 | 6.87 | 6.21 | 6.74 | 6.74 | 2.12% | 590,332 |
| Jul 24, 2025 | 6.33 | 6.91 | 6.06 | 6.60 | 6.60 | 6.45% | 1,209,972 |
| Jul 23, 2025 | 6.09 | 6.85 | 5.75 | 6.20 | 6.20 | -9.62% | 2,541,541 |
| Jul 22, 2025 | 6.84 | 7.47 | 6.26 | 6.86 | 6.86 | 4.73% | 1,939,148 |
| Jul 21, 2025 | 6.54 | 8.25 | 6.21 | 6.55 | 6.55 | 10.64% | 8,355,690 |
| Jul 18, 2025 | 8.98 | 9.00 | 5.22 | 5.92 | 5.92 | 31.56% | 41,286,932 |
| Jul 17, 2025 | 3.65 | 4.50 | 3.65 | 4.50 | 4.50 | 16.58% | 460,174 |
| Jul 16, 2025 | 3.12 | 3.87 | 3.10 | 3.86 | 3.86 | 25.73% | 388,605 |
| Jul 15, 2025 | 2.90 | 3.20 | 2.90 | 3.07 | 3.07 | 4.42% | 133,721 |
| Jul 14, 2025 | 2.64 | 2.94 | 2.64 | 2.94 | 2.94 | 9.29% | 125,521 |
| Jul 11, 2025 | 2.74 | 2.74 | 2.64 | 2.69 | 2.69 | - | 11,204 |
| Jul 10, 2025 | 2.75 | 2.80 | 2.65 | 2.69 | 2.69 | -2.18% | 8,222 |
| Jul 9, 2025 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | 5.77% | 4,562 |
| Jul 8, 2025 | 2.62 | 2.71 | 2.60 | 2.60 | 2.60 | -0.76% | 5,832 |
| Jul 7, 2025 | 2.63 | 2.79 | 2.60 | 2.62 | 2.62 | -2.24% | 14,596 |
| Jul 3, 2025 | 2.44 | 2.68 | 2.37 | 2.68 | 2.68 | 11.67% | 53,769 |