Lite Strategy, Inc. - Common Stock (LITS)

0.9400
+0.0600 (6.82%)
NASDAQ· Last Trade: Aug 19th, 8:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/20260.760.770.730.74155,8630.74
6/11/20260.740.760.690.74394,0490.74
6/10/20260.760.780.720.74206,9240.74
6/09/20260.750.790.720.76467,3310.76
6/08/20260.760.800.730.75361,6800.75
6/05/20260.820.830.700.75842,2300.75
6/04/20260.850.880.810.86895,2390.86
6/03/20260.830.870.800.87668,2390.87
6/02/20260.920.920.770.821,140,2340.82
6/01/20260.971.000.920.96557,6640.96
5/29/20260.001.030.991.01269,7161.01
5/28/20260.991.030.971.02780,9881.02
5/27/20261.031.060.991.00471,2411.00
5/26/20261.091.120.971.05857,2941.05
5/22/20261.071.121.071.07882,4231.07
5/21/20261.101.141.101.10274,3921.10
5/20/20261.091.141.081.12242,4301.12