Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.300
+0.020 (1.56%)
At close: Sep 22, 2026, 4:00 PM EDT
1.350
+0.050 (3.85%)
After-hours: Sep 22, 2026, 7:54 PM EDT
Lite Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 1.56% | 607,842 |
| Sep 21, 2026 | 1.20 | 1.33 | 1.08 | 1.28 | 1.28 | 13.27% | 1,606,165 |
| Sep 18, 2026 | 1.07 | 1.15 | 1.03 | 1.13 | 1.13 | 8.65% | 1,038,278 |
| 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 |
| Aug 3, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.84% | 93,441 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.90 | 0.96 | 0.96 | -2.40% | 65,070 |
| Jul 30, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.77% | 106,617 |
| Jul 29, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -1.93% | 86,944 |
| Jul 28, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.67% | 97,183 |
| Jul 27, 2026 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | -1.20% | 256,968 |
| Jul 24, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.34% | 161,970 |
| Jul 23, 2026 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | -3.71% | 121,572 |
| Jul 22, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 173,695 |
| Jul 21, 2026 | 1.02 | 1.08 | 1.00 | 1.00 | 1.00 | -2.91% | 249,191 |
| Jul 20, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 4.40% | 156,870 |
| Jul 17, 2026 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 1.69% | 73,434 |
| Jul 16, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -1.91% | 138,718 |
| Jul 15, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -0.78% | 178,038 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 5.40% | 119,605 |