Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
0.9940
+0.0085 (0.86%)
At close: Sep 1, 2026, 4:00 PM EDT
1.010
+0.016 (1.61%)
After-hours: Sep 1, 2026, 7:30 PM EDT
Lite Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 0.86% | 82,990 |
| Aug 31, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 0.52% | 106,762 |
| Aug 28, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.96% | 102,999 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | 0.69% | 190,133 |
| Aug 26, 2026 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -5.42% | 116,255 |
| Aug 25, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 318,060 |
| Aug 24, 2026 | 1.03 | 1.09 | 0.99 | 1.03 | 1.03 | 4.07% | 332,169 |
| Aug 21, 2026 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | 4.91% | 360,817 |
| Aug 20, 2026 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | 0.36% | 207,711 |
| Aug 19, 2026 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 6.58% | 146,920 |
| Aug 18, 2026 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | 0.22% | 101,472 |
| Aug 17, 2026 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | -0.72% | 85,091 |
| Aug 14, 2026 | 0.88 | 0.93 | 0.88 | 0.89 | 0.89 | -1.01% | 80,759 |
| Aug 13, 2026 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | -2.82% | 60,758 |
| Aug 12, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 2.25% | 30,909 |
| Aug 11, 2026 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 3.57% | 74,081 |
| Aug 10, 2026 | 0.91 | 0.92 | 0.85 | 0.87 | 0.87 | -4.12% | 198,930 |
| Aug 7, 2026 | 0.93 | 0.99 | 0.90 | 0.91 | 0.91 | -2.31% | 167,161 |
| Aug 6, 2026 | 0.95 | 0.98 | 0.92 | 0.93 | 0.93 | -2.76% | 117,559 |
| Aug 5, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | 1.18% | 93,391 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -3.76% | 150,513 |
| Aug 3, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.84% | 93,441 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.90 | 0.96 | 0.96 | -2.40% | 65,070 |
| Jul 30, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.77% | 106,617 |
| Jul 29, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -1.93% | 86,944 |
| Jul 28, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.67% | 97,183 |
| Jul 27, 2026 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | -1.20% | 256,968 |
| Jul 24, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.34% | 161,970 |
| Jul 23, 2026 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | -3.71% | 121,572 |
| Jul 22, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 173,695 |
| Jul 21, 2026 | 1.02 | 1.08 | 1.00 | 1.00 | 1.00 | -2.91% | 249,191 |
| Jul 20, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 4.40% | 156,870 |
| Jul 17, 2026 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 1.69% | 73,434 |
| Jul 16, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -1.91% | 138,718 |
| Jul 15, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -0.78% | 178,038 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 5.40% | 119,605 |
| Jul 13, 2026 | 0.98 | 1.00 | 0.91 | 0.95 | 0.95 | -6.36% | 307,990 |
| Jul 10, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.71% | 103,882 |
| Jul 9, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.65% | 78,019 |
| Jul 8, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 0.59% | 98,130 |
| Jul 7, 2026 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | -0.46% | 220,762 |
| Jul 6, 2026 | 0.95 | 1.01 | 0.94 | 0.98 | 0.98 | 2.66% | 192,895 |
| Jul 2, 2026 | 0.99 | 1.01 | 0.94 | 0.95 | 0.95 | -2.00% | 189,486 |
| Jul 1, 2026 | 0.94 | 0.97 | 0.89 | 0.97 | 0.97 | 5.14% | 95,008 |
| Jun 30, 2026 | 0.92 | 0.97 | 0.89 | 0.92 | 0.92 | 1.43% | 401,809 |
| Jun 29, 2026 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 1.27% | 309,449 |
| Jun 26, 2026 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 9.89% | 354,358 |
| Jun 25, 2026 | 0.89 | 0.90 | 0.79 | 0.82 | 0.82 | -6.39% | 278,261 |
| Jun 24, 2026 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | -1.91% | 286,142 |
| Jun 23, 2026 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | -0.41% | 201,093 |