Lytus Technologies Holdings PTV. Ltd. (LYT)
NASDAQ: LYT · Real-Time Price · USD
0.180
+0.024 (15.38%)
At close: Mar 11, 2025, 4:00 PM
0.170
-0.010 (-5.78%)
After-hours: Mar 11, 2025, 7:59 PM EST
LYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.16 | 0.32 | 0.15 | 0.18 | 0.18 | 15.38% | 136,482,942 |
| Mar 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 449,434 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.13% | 919,555 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.09% | 840,709 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.06% | 912,615 |
| Mar 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.35% | 450,224 |
| Mar 3, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -0.29% | 582,877 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -3.67% | 730,358 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -10.65% | 719,752 |
| Feb 26, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -0.20% | 1,648,265 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -18.04% | 2,245,281 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -9.12% | 1,479,678 |
| Feb 21, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -12.28% | 2,700,044 |
| Feb 20, 2025 | 0.33 | 0.35 | 0.26 | 0.30 | 0.30 | -15.61% | 9,058,623 |
| Feb 19, 2025 | 0.44 | 0.54 | 0.33 | 0.36 | 0.36 | 61.73% | 215,477,767 |
| Feb 18, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -14.38% | 2,216,502 |
| Feb 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 1,129,329 |
| Feb 13, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -0.62% | 1,996,942 |
| Feb 12, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.71% | 812,899 |
| Feb 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.83% | 915,864 |
| Feb 10, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -9.56% | 1,537,006 |
| Feb 7, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -17.53% | 3,845,461 |
| Feb 6, 2025 | 0.32 | 0.34 | 0.29 | 0.34 | 0.34 | -18.75% | 6,475,957 |
| Feb 5, 2025 | 0.41 | 0.47 | 0.39 | 0.42 | 0.42 | -30.91% | 1,234,603 |
| Feb 4, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | 0.62% | 1,121,114 |
| Feb 3, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -2.93% | 435,476 |
| Jan 31, 2025 | 0.64 | 0.67 | 0.61 | 0.62 | 0.62 | -5.65% | 656,306 |
| Jan 30, 2025 | 0.66 | 0.68 | 0.62 | 0.66 | 0.66 | -1.04% | 500,169 |
| Jan 29, 2025 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | -2.65% | 285,298 |
| Jan 28, 2025 | 0.67 | 0.71 | 0.63 | 0.68 | 0.68 | 1.48% | 664,048 |
| Jan 27, 2025 | 0.68 | 0.71 | 0.65 | 0.67 | 0.67 | -5.30% | 281,047 |
| Jan 24, 2025 | 0.70 | 0.75 | 0.66 | 0.71 | 0.71 | 1.07% | 607,150 |
| Jan 23, 2025 | 0.67 | 0.71 | 0.66 | 0.70 | 0.70 | - | 295,647 |
| Jan 22, 2025 | 0.69 | 0.75 | 0.63 | 0.70 | 0.70 | -1.82% | 609,649 |
| Jan 21, 2025 | 0.73 | 0.74 | 0.68 | 0.71 | 0.71 | -0.97% | 441,028 |
| Jan 17, 2025 | 0.64 | 0.73 | 0.61 | 0.72 | 0.72 | 11.80% | 892,285 |
| Jan 16, 2025 | 0.68 | 0.70 | 0.54 | 0.64 | 0.64 | -4.16% | 461,940 |
| Jan 15, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -3.99% | 210,524 |
| Jan 14, 2025 | 0.72 | 0.75 | 0.64 | 0.70 | 0.70 | -0.72% | 221,844 |
| Jan 13, 2025 | 0.73 | 0.74 | 0.68 | 0.71 | 0.71 | -0.33% | 240,801 |
| Jan 10, 2025 | 0.73 | 0.73 | 0.67 | 0.71 | 0.71 | -5.64% | 581,166 |
| Jan 8, 2025 | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -8.59% | 797,431 |
| Jan 7, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -3.53% | 529,161 |
| Jan 6, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 603,184 |
| Jan 3, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.47% | 604,885 |
| Jan 2, 2025 | 0.88 | 0.90 | 0.82 | 0.86 | 0.86 | 2.03% | 1,303,630 |
| Dec 31, 2024 | 0.89 | 0.90 | 0.82 | 0.84 | 0.84 | -5.73% | 827,039 |
| Dec 30, 2024 | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | -6.42% | 680,110 |
| Dec 27, 2024 | 0.89 | 0.98 | 0.85 | 0.95 | 0.95 | -2.95% | 1,290,068 |
| Dec 26, 2024 | 0.97 | 1.02 | 0.85 | 0.98 | 0.98 | -1.01% | 2,741,996 |