Lite Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.80	0.90	0.80	0.90	0.90	9.89%	353,194
Jun 25, 2026	0.89	0.90	0.79	0.82	0.82	-6.39%	278,166
Jun 24, 2026	0.85	0.89	0.83	0.87	0.87	-1.91%	280,885
Jun 23, 2026	0.87	0.90	0.85	0.89	0.89	-0.41%	200,732
Jun 22, 2026	0.83	0.90	0.83	0.89	0.89	7.96%	219,736
Jun 18, 2026	0.90	0.92	0.79	0.83	0.83	-9.94%	592,336
Jun 17, 2026	0.93	0.99	0.90	0.92	0.92	-0.09%	814,569
Jun 16, 2026	0.79	0.99	0.79	0.92	0.92	14.93%	1,474,450
Jun 15, 2026	0.78	0.84	0.78	0.80	0.80	8.02%	241,609
Jun 12, 2026	0.76	0.77	0.73	0.74	0.74	0.18%	155,861
Jun 11, 2026	0.74	0.76	0.69	0.74	0.74	-0.63%	394,148
Jun 10, 2026	0.76	0.78	0.72	0.74	0.74	-1.56%	206,923
Jun 9, 2026	0.75	0.79	0.72	0.76	0.76	0.19%	467,330
Jun 8, 2026	0.77	0.80	0.73	0.75	0.75	0.81%	361,729
Jun 5, 2026	0.82	0.83	0.70	0.75	0.75	-13.35%	842,230
Jun 4, 2026	0.85	0.88	0.81	0.86	0.86	-0.55%	895,237
Jun 3, 2026	0.83	0.87	0.80	0.87	0.87	6.50%	668,238
Jun 2, 2026	0.92	0.92	0.77	0.82	0.82	-14.82%	1,142,243
Jun 1, 2026	0.97	1.00	0.92	0.96	0.96	-5.15%	563,684
May 29, 2026	1.02	1.03	0.99	1.01	1.01	-0.98%	269,715
May 28, 2026	0.99	1.03	0.97	1.02	1.02	2.00%	780,986
May 27, 2026	1.03	1.06	0.99	1.00	1.00	-4.76%	471,240
May 26, 2026	1.09	1.12	0.97	1.05	1.05	-1.87%	857,293
May 22, 2026	1.07	1.12	1.07	1.07	1.07	-2.73%	882,423
May 21, 2026	1.10	1.14	1.10	1.10	1.10	-1.79%	274,391
May 20, 2026	1.09	1.14	1.09	1.12	1.12	2.75%	242,430
May 19, 2026	1.08	1.11	1.08	1.09	1.09	-0.46%	222,267
May 18, 2026	1.16	1.16	1.08	1.10	1.10	-6.41%	580,291
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