Lytus Technologies Holdings PTV. Ltd. (LYT)
NASDAQ: LYT · Real-Time Price · USD
1.050
+0.050 (5.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
LYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.87 | 3.20 | 0.94 | 1.05 | 1.05 | 5.00% | 54,757,192 |
| Dec 19, 2024 | 1.04 | 1.09 | 1.00 | 1.00 | 1.00 | -3.85% | 80,718 |
| Dec 18, 2024 | 1.19 | 1.21 | 1.02 | 1.04 | 1.04 | -12.61% | 138,248 |
| Dec 17, 2024 | 1.09 | 1.24 | 1.09 | 1.19 | 1.19 | 9.17% | 197,425 |
| Dec 16, 2024 | 1.08 | 1.18 | 1.05 | 1.09 | 1.09 | 0.93% | 192,441 |
| Dec 13, 2024 | 1.12 | 1.14 | 1.04 | 1.08 | 1.08 | -2.70% | 99,100 |
| Dec 12, 2024 | 1.30 | 1.30 | 1.10 | 1.11 | 1.11 | -9.76% | 69,945 |
| Dec 11, 2024 | 1.31 | 1.35 | 1.22 | 1.23 | 1.23 | -5.38% | 59,500 |
| Dec 10, 2024 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -6.47% | 84,709 |
| Dec 9, 2024 | 1.42 | 1.48 | 1.39 | 1.39 | 1.39 | -2.11% | 45,024 |
| Dec 6, 2024 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 29,949 |
| Dec 5, 2024 | 1.50 | 1.50 | 1.37 | 1.42 | 1.42 | -3.40% | 99,214 |
| Dec 4, 2024 | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -5.16% | 139,700 |
| Dec 3, 2024 | 1.56 | 1.60 | 1.49 | 1.55 | 1.55 | -0.64% | 181,041 |
| Dec 2, 2024 | 1.61 | 1.63 | 1.47 | 1.56 | 1.56 | -1.89% | 177,128 |
| Nov 29, 2024 | 1.60 | 1.66 | 1.58 | 1.59 | 1.59 | -0.63% | 8,600 |
| Nov 27, 2024 | 1.57 | 1.66 | 1.54 | 1.60 | 1.60 | 1.91% | 64,600 |
| Nov 26, 2024 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -5.42% | 32,635 |
| Nov 25, 2024 | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | 1.84% | 27,420 |
| Nov 22, 2024 | 1.61 | 1.67 | 1.55 | 1.63 | 1.63 | 1.24% | 32,617 |
| Nov 21, 2024 | 1.56 | 1.68 | 1.53 | 1.61 | 1.61 | 0.63% | 41,107 |
| Nov 20, 2024 | 1.59 | 1.70 | 1.52 | 1.60 | 1.60 | -1.23% | 77,527 |
| Nov 19, 2024 | 1.59 | 1.64 | 1.53 | 1.62 | 1.62 | 1.25% | 143,122 |
| Nov 18, 2024 | 1.71 | 1.78 | 1.60 | 1.60 | 1.60 | -5.33% | 84,818 |
| Nov 15, 2024 | 1.80 | 1.82 | 1.66 | 1.69 | 1.69 | -5.06% | 43,944 |
| Nov 14, 2024 | 1.94 | 2.04 | 1.78 | 1.78 | 1.78 | -7.77% | 65,516 |
| Nov 13, 2024 | 1.80 | 1.95 | 1.71 | 1.93 | 1.93 | 9.04% | 152,500 |
| Nov 12, 2024 | 1.70 | 1.79 | 1.67 | 1.77 | 1.77 | 3.51% | 77,160 |
| Nov 11, 2024 | 1.70 | 1.75 | 1.68 | 1.71 | 1.71 | 1.79% | 74,200 |
| Nov 8, 2024 | 1.68 | 1.74 | 1.62 | 1.68 | 1.68 | 1.82% | 30,300 |
| Nov 7, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -3.51% | 59,444 |
| Nov 6, 2024 | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | -4.47% | 18,100 |
| Nov 5, 2024 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | 6.55% | 48,747 |
| Nov 4, 2024 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -1.18% | 31,250 |
| Nov 1, 2024 | 1.69 | 1.76 | 1.69 | 1.70 | 1.70 | -1.16% | 26,419 |
| Oct 31, 2024 | 1.77 | 1.79 | 1.67 | 1.72 | 1.72 | -3.37% | 80,333 |
| Oct 30, 2024 | 1.84 | 1.84 | 1.74 | 1.78 | 1.78 | -3.26% | 34,044 |
| Oct 29, 2024 | 1.87 | 1.91 | 1.78 | 1.84 | 1.84 | 1.10% | 43,500 |
| Oct 28, 2024 | 2.00 | 2.00 | 1.81 | 1.82 | 1.82 | -5.21% | 55,500 |
| Oct 25, 2024 | 2.03 | 2.08 | 1.92 | 1.92 | 1.92 | -3.52% | 35,810 |
| Oct 24, 2024 | 2.05 | 2.10 | 1.94 | 1.99 | 1.99 | -2.93% | 21,016 |
| Oct 23, 2024 | 2.20 | 2.20 | 1.86 | 2.05 | 2.05 | -7.66% | 86,721 |
| Oct 22, 2024 | 2.33 | 2.35 | 2.08 | 2.22 | 2.22 | -4.31% | 75,415 |
| Oct 21, 2024 | 2.31 | 2.40 | 2.08 | 2.32 | 2.32 | 2.65% | 345,647 |
| Oct 18, 2024 | 1.88 | 2.45 | 1.88 | 2.26 | 2.26 | 20.86% | 1,146,914 |
| Oct 17, 2024 | 1.74 | 1.96 | 1.74 | 1.87 | 1.87 | 5.65% | 76,115 |
| Oct 16, 2024 | 1.75 | 1.79 | 1.69 | 1.77 | 1.77 | -1.67% | 18,200 |
| Oct 15, 2024 | 1.83 | 1.88 | 1.70 | 1.80 | 1.80 | -0.55% | 25,713 |
| Oct 14, 2024 | 1.75 | 1.84 | 1.72 | 1.81 | 1.81 | 3.43% | 21,200 |
| Oct 11, 2024 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | -0.57% | 8,711 |
| Oct 10, 2024 | 1.75 | 1.78 | 1.68 | 1.76 | 1.76 | 2.92% | 6,826 |
| Oct 9, 2024 | 1.69 | 1.72 | 1.62 | 1.71 | 1.71 | -0.58% | 20,413 |
| Oct 8, 2024 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 4.88% | 12,694 |
| Oct 7, 2024 | 1.72 | 1.80 | 1.64 | 1.64 | 1.64 | -1.80% | 28,717 |
| Oct 4, 2024 | 1.73 | 1.80 | 1.67 | 1.67 | 1.67 | -3.47% | 21,049 |
| Oct 3, 2024 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | -3.89% | 18,509 |
| Oct 2, 2024 | 1.78 | 1.80 | 1.70 | 1.80 | 1.80 | 3.45% | 23,808 |
| Oct 1, 2024 | 1.80 | 1.90 | 1.65 | 1.74 | 1.74 | -4.92% | 37,900 |
| Sep 30, 2024 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -2.66% | 31,900 |
| Sep 27, 2024 | 1.92 | 1.99 | 1.88 | 1.88 | 1.88 | -2.59% | 20,400 |
| Sep 26, 2024 | 2.01 | 2.04 | 1.92 | 1.93 | 1.93 | -3.50% | 47,001 |
| Sep 25, 2024 | 2.07 | 2.21 | 2.00 | 2.00 | 2.00 | -5.66% | 53,700 |
| Sep 24, 2024 | 1.95 | 2.23 | 1.85 | 2.12 | 2.12 | 5.47% | 144,300 |
| Sep 23, 2024 | 1.87 | 2.10 | 1.51 | 2.01 | 2.01 | 3.08% | 1,676,500 |
| Sep 20, 2024 | 1.92 | 1.96 | 1.79 | 1.95 | 1.95 | 1.56% | 14,800 |
| Sep 19, 2024 | 1.95 | 2.03 | 1.83 | 1.92 | 1.92 | - | 9,211 |
| Sep 18, 2024 | 2.04 | 2.06 | 1.91 | 1.92 | 1.92 | -5.88% | 26,631 |
| Sep 17, 2024 | 1.95 | 2.05 | 1.91 | 2.04 | 2.04 | 2.00% | 24,840 |
| Sep 16, 2024 | 2.04 | 2.10 | 1.96 | 2.00 | 2.00 | 0.50% | 19,336 |
| Sep 13, 2024 | 1.99 | 2.13 | 1.91 | 1.99 | 1.99 | 2.58% | 32,201 |
| Sep 12, 2024 | 1.84 | 1.96 | 1.82 | 1.94 | 1.94 | 8.99% | 50,530 |
| Sep 11, 2024 | 1.66 | 1.83 | 1.66 | 1.78 | 1.78 | 5.33% | 15,700 |
| Sep 10, 2024 | 1.68 | 1.72 | 1.61 | 1.69 | 1.69 | -0.59% | 16,041 |
| Sep 9, 2024 | 1.76 | 1.80 | 1.67 | 1.70 | 1.70 | -1.16% | 17,800 |
| Sep 6, 2024 | 1.73 | 1.89 | 1.72 | 1.72 | 1.72 | -2.82% | 135,717 |
| Sep 5, 2024 | 1.74 | 1.87 | 1.69 | 1.77 | 1.77 | 1.72% | 79,520 |
| Sep 4, 2024 | 1.76 | 1.81 | 1.68 | 1.74 | 1.74 | -3.87% | 44,800 |
| Sep 3, 2024 | 1.73 | 1.85 | 1.73 | 1.81 | 1.81 | 2.84% | 15,631 |
| Aug 30, 2024 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | -2.22% | 17,173 |
| Aug 29, 2024 | 1.83 | 1.91 | 1.75 | 1.80 | 1.80 | -2.70% | 24,545 |
| Aug 28, 2024 | 1.84 | 1.88 | 1.76 | 1.85 | 1.85 | 2.78% | 26,500 |
| Aug 27, 2024 | 1.84 | 1.93 | 1.76 | 1.80 | 1.80 | -1.64% | 43,981 |
| Aug 26, 2024 | 1.91 | 1.99 | 1.77 | 1.83 | 1.83 | -4.69% | 58,100 |
| Aug 23, 2024 | 1.99 | 2.05 | 1.88 | 1.92 | 1.92 | -1.54% | 48,847 |
| Aug 22, 2024 | 2.09 | 2.11 | 1.90 | 1.95 | 1.95 | -3.94% | 50,543 |
| Aug 21, 2024 | 2.16 | 2.19 | 2.03 | 2.03 | 2.03 | -7.31% | 64,900 |
| Aug 20, 2024 | 2.16 | 2.30 | 2.14 | 2.19 | 2.19 | -1.35% | 52,703 |
| Aug 19, 2024 | 2.22 | 2.28 | 2.07 | 2.22 | 2.22 | 3.74% | 43,500 |
| Aug 16, 2024 | 2.06 | 2.20 | 2.06 | 2.14 | 2.14 | -0.93% | 33,942 |
| Aug 15, 2024 | 2.09 | 2.25 | 2.09 | 2.16 | 2.16 | - | 48,400 |
| Aug 14, 2024 | 2.15 | 2.35 | 2.10 | 2.16 | 2.16 | -1.37% | 92,612 |
| Aug 13, 2024 | 1.91 | 2.27 | 1.91 | 2.19 | 2.19 | 11.17% | 83,037 |
| Aug 12, 2024 | 2.33 | 2.47 | 1.91 | 1.97 | 1.97 | -17.92% | 139,076 |
| Aug 9, 2024 | 2.30 | 2.59 | 2.21 | 2.40 | 2.40 | 2.13% | 326,300 |
| Aug 8, 2024 | 2.55 | 2.57 | 2.11 | 2.35 | 2.35 | 3.98% | 872,505 |
| Aug 7, 2024 | 2.15 | 2.40 | 1.96 | 2.26 | 2.26 | 3.67% | 1,109,100 |
| Aug 6, 2024 | 2.62 | 2.77 | 1.85 | 2.18 | 2.18 | 54.61% | 26,928,209 |
| Aug 5, 2024 | 1.54 | 1.67 | 1.40 | 1.41 | 1.41 | -12.42% | 1,616,124 |
| Aug 2, 2024 | 1.69 | 1.76 | 1.61 | 1.61 | 1.61 | -8.00% | 28,842 |
| Aug 1, 2024 | 1.72 | 1.98 | 1.64 | 1.75 | 1.75 | 1.74% | 215,900 |