Lite Strategy, Inc. - Common Stock (LITS)

1.0600
-0.0900 (-7.83%)
NASDAQ· Last Trade: Sep 15th, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lite Strategy, Inc. - Common Stock (LITS)

DateOpenHighLowCloseVolumeAdjusted Close
9/14/20261.111.201.111.15329,7371.15
9/11/20261.061.121.061.11278,1011.11
9/10/20261.001.101.001.06230,9621.06
9/09/20261.111.131.031.06487,8641.06
9/08/20261.141.151.091.10286,7481.10
9/04/20261.021.141.021.14159,9271.14
9/03/20261.041.101.011.042,486,6951.04
9/02/20260.981.050.981.0471,0601.04
9/01/20260.971.010.970.9982,9900.99
8/31/20260.961.000.960.99106,7630.99
8/28/20261.001.020.970.98103,0010.98
8/27/20261.041.051.001.00190,1341.00
8/26/20261.051.060.990.99101,4540.99
8/25/20261.031.071.031.05318,0621.05
8/24/20261.031.090.991.03332,1711.03
8/21/20261.011.050.990.99360,8180.99
8/20/20260.951.000.930.94207,7110.94
8/19/20260.900.950.890.94146,9190.94
8/18/20260.850.930.850.88101,4730.88
8/17/20260.890.920.880.8885,0910.88
8/14/20260.880.930.880.8980,7600.89
8/13/20260.890.940.890.9060,7580.90
8/12/20260.930.940.910.9230,9090.92
8/11/20260.890.930.890.9074,0810.90
8/10/20260.910.920.850.87198,9300.87
8/07/20260.930.990.900.91167,1620.91
8/06/20260.950.980.920.93117,5590.93
8/05/20260.970.980.940.9693,1910.96
8/04/20260.990.990.940.94150,4830.94
8/03/20260.970.990.960.9893,4410.98
7/31/20260.980.990.900.9665,0700.96
7/30/20260.951.000.950.99106,6170.99
7/29/20260.971.000.940.9586,9440.95
7/28/20260.970.990.960.9797,1820.97
7/27/20260.981.030.960.98256,9680.98
7/24/20261.011.010.970.99161,9710.99
7/23/20261.011.040.990.99121,5720.99
7/22/20260.981.050.971.03173,6961.03
7/21/20261.021.081.001.00249,1991.00
7/20/20261.001.050.991.03156,8701.03
7/17/20260.981.000.950.9973,4350.99
7/16/20260.981.010.960.97138,7180.97
7/15/20261.001.010.980.99178,0390.99
7/14/20261.001.010.971.00119,6061.00
7/13/20260.981.000.910.95307,9930.95
7/10/20260.991.010.981.01103,8821.01
7/09/20260.981.000.980.9978,0200.99
7/08/20260.960.980.940.9898,1310.98
7/07/20260.981.000.940.97220,7620.97
7/06/20260.951.010.940.98191,8470.98
7/02/20260.991.010.940.95189,4880.95
7/01/20260.940.970.890.9795,0090.97
6/30/20260.920.970.890.92401,8100.92
6/29/20260.870.920.860.91309,4410.91
6/26/20260.800.900.800.90354,3590.90
6/25/20260.890.900.790.82278,2420.82
6/24/20260.850.890.830.87286,1440.87
6/23/20260.870.900.850.89200,7940.89
6/22/20260.830.900.830.89219,7720.89
6/18/20260.900.920.790.83602,3370.83
6/17/20260.930.990.900.92813,9810.92
6/16/20260.790.990.790.921,464,4450.92
6/15/20260.780.840.780.80241,6090.80