Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.090
-0.005 (-0.46%)
At close: May 19, 2026, 4:00 PM EDT
1.100
+0.010 (0.92%)
After-hours: May 19, 2026, 5:37 PM EDT
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.46% | 222,259 |
| May 18, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -6.41% | 560,229 |
| May 15, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -4.10% | 652,170 |
| May 14, 2026 | 1.19 | 1.25 | 1.16 | 1.22 | 1.22 | 3.39% | 301,141 |
| May 13, 2026 | 1.24 | 1.26 | 1.16 | 1.18 | 1.18 | -5.60% | 309,679 |
| May 12, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 285,244 |
| May 11, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 610,883 |
| May 8, 2026 | 1.13 | 1.26 | 1.12 | 1.22 | 1.22 | 7.02% | 969,335 |
| May 7, 2026 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 478,510 |
| May 6, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 657,723 |
| May 5, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 153,129 |
| May 4, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 151,675 |
| May 1, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 186,093 |
| Apr 30, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | - | 162,379 |
| Apr 29, 2026 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 258,769 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 178,020 |
| Apr 27, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 83,799 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | - | 397,835 |
| Apr 23, 2026 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 247,054 |
| Apr 22, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 5.31% | 121,531 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 364,364 |
| Apr 20, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 256,548 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | - | 367,321 |
| Apr 16, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 158,490 |
| Apr 15, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.35% | 91,504 |
| Apr 14, 2026 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | 0.88% | 326,531 |
| Apr 13, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 173,604 |
| Apr 10, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 228,006 |
| Apr 9, 2026 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 121,606 |
| Apr 8, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 168,738 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 83,218 |
| Apr 6, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 1.79% | 204,391 |
| Apr 2, 2026 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 218,870 |
| Apr 1, 2026 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 222,923 |
| Mar 31, 2026 | 1.07 | 1.16 | 1.04 | 1.16 | 1.16 | 11.54% | 503,753 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -5.45% | 362,233 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 391,561 |
| Mar 26, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 154,489 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | - | 234,847 |
| Mar 24, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 349,857 |
| Mar 23, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 184,653 |
| Mar 20, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | - | 301,958 |
| 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% | 186,828 |
| Mar 17, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 130,154 |
| Mar 16, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 5.93% | 288,038 |
| 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% | 248,758 |
| Mar 11, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | - | 167,393 |
| Mar 10, 2026 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 320,593 |