Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.235
+0.015 (1.23%)
Oct 13, 2026, 9:30 AM EDT - Market open
Lite Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | 13,650 |
| Oct 12, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 256,838 |
| Oct 9, 2026 | 1.25 | 1.31 | 1.24 | 1.27 | 1.27 | 4.10% | 539,928 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -3.94% | 982,796 |
| Oct 7, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -9.93% | 761,795 |
| Oct 6, 2026 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 492,836 |
| Oct 5, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 432,503 |
| Oct 2, 2026 | 1.47 | 1.50 | 1.37 | 1.38 | 1.38 | 0.36% | 1,005,999 |
| Oct 1, 2026 | 1.31 | 1.41 | 1.28 | 1.38 | 1.38 | 4.17% | 1,010,708 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -4.00% | 329,100 |
| Sep 29, 2026 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 1.10% | 627,827 |
| Sep 28, 2026 | 1.40 | 1.46 | 1.32 | 1.36 | 1.36 | -5.56% | 952,092 |
| Sep 25, 2026 | 1.43 | 1.53 | 1.37 | 1.44 | 1.44 | 0.70% | 2,270,196 |
| Sep 24, 2026 | 1.33 | 1.54 | 1.31 | 1.43 | 1.43 | 21.19% | 5,371,411 |
| Sep 23, 2026 | 1.28 | 1.31 | 1.17 | 1.18 | 1.18 | -9.23% | 585,001 |
| Sep 22, 2026 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 1.56% | 610,746 |
| Sep 21, 2026 | 1.20 | 1.33 | 1.08 | 1.28 | 1.28 | 13.27% | 1,610,092 |
| Sep 18, 2026 | 1.07 | 1.15 | 1.03 | 1.13 | 1.13 | 8.65% | 1,044,428 |
| Sep 17, 2026 | 1.07 | 1.13 | 1.04 | 1.04 | 1.04 | 1.96% | 904,979 |
| Sep 16, 2026 | 1.07 | 1.07 | 0.99 | 1.02 | 1.02 | -6.42% | 318,757 |
| Sep 15, 2026 | 1.14 | 1.17 | 1.05 | 1.09 | 1.09 | -5.22% | 318,725 |
| Sep 14, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 329,737 |
| Sep 11, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 278,100 |
| Sep 10, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | - | 230,962 |
| Sep 9, 2026 | 1.11 | 1.13 | 1.03 | 1.06 | 1.06 | -3.64% | 488,362 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 286,748 |
| Sep 4, 2026 | 1.02 | 1.14 | 1.02 | 1.14 | 1.14 | 9.62% | 159,927 |
| Sep 3, 2026 | 1.04 | 1.10 | 1.01 | 1.04 | 1.04 | - | 2,486,695 |
| Sep 2, 2026 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | 4.63% | 71,059 |
| 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% | 106,763 |
| 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 |