Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
0.7549
+0.0061 (0.81%)
Jun 8, 2026, 4:00 PM EDT - Market closed
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.77 | 0.80 | 0.73 | 0.75 | 0.75 | 0.81% | 351,679 |
| Jun 5, 2026 | 0.82 | 0.83 | 0.70 | 0.75 | 0.75 | -13.35% | 790,340 |
| Jun 4, 2026 | 0.85 | 0.88 | 0.81 | 0.86 | 0.86 | -0.55% | 895,187 |
| 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% | 1,128,944 |
| Jun 1, 2026 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | -5.15% | 557,663 |
| May 29, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 268,935 |
| May 28, 2026 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 2.00% | 780,686 |
| May 27, 2026 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -4.76% | 471,130 |
| 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 |
| 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 |