Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
0.9677
-0.1523 (-13.60%)
At close: Nov 2, 2026, 4:00 PM EST
0.9400
-0.0277 (-2.86%)
After-hours: Nov 2, 2026, 4:12 PM EST
Lite Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.11 | 1.16 | 0.95 | 0.97 | 0.97 | -13.60% | 730,668 |
| Oct 30, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 270,470 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -4.88% | 341,052 |
| Oct 28, 2026 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | 6.49% | 297,759 |
| Oct 27, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 3.12% | 105,226 |
| Oct 26, 2026 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 163,454 |
| Oct 23, 2026 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 141,127 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 168,960 |
| Oct 21, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | 4.20% | 165,223 |
| Oct 20, 2026 | 1.16 | 1.23 | 1.13 | 1.19 | 1.19 | 2.59% | 225,247 |
| Oct 19, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 190,787 |
| Oct 16, 2026 | 1.20 | 1.21 | 1.14 | 1.15 | 1.15 | -3.77% | 115,662 |
| Oct 15, 2026 | 1.15 | 1.21 | 1.13 | 1.20 | 1.20 | 2.14% | 316,924 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -3.31% | 277,983 |
| Oct 13, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 293,837 |
| 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 |