Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.150
+0.010 (0.88%)
At close: Apr 29, 2026, 4:00 PM EDT
1.130
-0.020 (-1.74%)
After-hours: Apr 29, 2026, 6:44 PM EDT
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 258,764 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 178,019 |
| 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 | - | 397,805 |
| 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% | 121,530 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 363,864 |
| Apr 20, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 255,767 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | - | 366,704 |
| Apr 16, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 157,790 |
| 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% | 166,503 |
| 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% | 168,737 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 77,718 |
| Apr 6, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 1.79% | 204,294 |
| 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% | 503,734 |
| 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 |
| Mar 26, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 154,489 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | - | 234,843 |
| Mar 24, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 346,147 |
| Mar 23, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 184,153 |
| Mar 20, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | - | 301,690 |
| Mar 19, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 236,115 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 185,486 |
| Mar 17, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 126,075 |
| Mar 16, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 5.93% | 278,038 |
| Mar 13, 2026 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | 2.61% | 248,493 |
| Mar 12, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 248,712 |
| Mar 11, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | - | 167,392 |
| Mar 10, 2026 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 320,593 |
| Mar 9, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 5.26% | 514,080 |
| Mar 6, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 302,275 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.12 | 1.13 | 1.13 | -7.38% | 291,481 |
| Mar 4, 2026 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 6.09% | 477,650 |
| Mar 3, 2026 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 2.68% | 366,346 |
| Mar 2, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 207,022 |
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 229,328 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 254,310 |
| Feb 25, 2026 | 1.11 | 1.22 | 1.10 | 1.18 | 1.18 | 6.31% | 710,132 |
| Feb 24, 2026 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 3.74% | 237,757 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 371,507 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 300,403 |
| Feb 19, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | - | 81,738 |
| Feb 18, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | - | 298,910 |