LightInTheBox Holding Co., Ltd. (LITB)
NYSE: LITB · Real-Time Price · USD
3.160
+0.060 (1.94%)
Jun 29, 2026, 10:25 AM EDT - Market open
LightInTheBox Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 1.64% | 10,455 |
| Jun 25, 2026 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | -0.65% | 8,081 |
| Jun 24, 2026 | 3.02 | 3.12 | 3.02 | 3.07 | 3.07 | -1.92% | 3,936 |
| Jun 23, 2026 | 3.04 | 3.13 | 2.90 | 3.13 | 3.13 | 1.62% | 18,096 |
| Jun 22, 2026 | 3.00 | 3.20 | 3.00 | 3.08 | 3.08 | 0.98% | 21,846 |
| Jun 18, 2026 | 3.05 | 3.16 | 2.99 | 3.05 | 3.05 | -0.33% | 10,063 |
| Jun 17, 2026 | 3.06 | 3.07 | 2.82 | 3.06 | 3.06 | -3.01% | 1,664 |
| Jun 16, 2026 | 3.25 | 3.35 | 2.96 | 3.16 | 3.16 | -4.39% | 9,776 |
| Jun 15, 2026 | 3.45 | 3.47 | 3.26 | 3.30 | 3.30 | -5.71% | 5,410 |
| Jun 12, 2026 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -2.64% | 10,851 |
| Jun 11, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | 0.14% | 6,528 |
| Jun 10, 2026 | 3.84 | 3.84 | 3.55 | 3.59 | 3.59 | 1.13% | 2,682 |
| Jun 9, 2026 | 3.55 | 3.60 | 3.54 | 3.55 | 3.55 | -1.80% | 1,483 |
| Jun 8, 2026 | 3.62 | 3.68 | 3.53 | 3.62 | 3.62 | -1.23% | 7,632 |
| Jun 5, 2026 | 3.78 | 3.80 | 3.55 | 3.66 | 3.66 | -4.19% | 9,225 |
| Jun 4, 2026 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 0.53% | 5,060 |
| Jun 3, 2026 | 3.66 | 3.89 | 3.64 | 3.80 | 3.80 | 3.83% | 24,260 |
| Jun 2, 2026 | 3.55 | 3.71 | 3.54 | 3.66 | 3.66 | 3.10% | 9,985 |
| Jun 1, 2026 | 3.40 | 3.58 | 3.28 | 3.55 | 3.55 | 5.97% | 16,355 |
| May 29, 2026 | 3.21 | 3.50 | 3.21 | 3.35 | 3.35 | 4.04% | 27,438 |
| May 28, 2026 | 3.02 | 3.35 | 3.02 | 3.22 | 3.22 | 6.62% | 23,439 |
| May 27, 2026 | 2.62 | 3.11 | 2.62 | 3.02 | 3.02 | 15.27% | 33,102 |
| May 26, 2026 | 2.44 | 2.90 | 2.44 | 2.62 | 2.62 | 4.80% | 33,842 |
| May 22, 2026 | 2.54 | 2.54 | 2.46 | 2.50 | 2.50 | -1.96% | 17,931 |
| May 21, 2026 | 2.50 | 2.70 | 2.41 | 2.55 | 2.55 | 5.37% | 15,234 |
| May 20, 2026 | 2.53 | 2.55 | 2.36 | 2.42 | 2.42 | -3.59% | 9,921 |
| May 19, 2026 | 2.37 | 2.60 | 2.37 | 2.51 | 2.51 | 5.91% | 9,186 |
| May 18, 2026 | 2.60 | 2.69 | 2.37 | 2.37 | 2.37 | -7.06% | 10,582 |
| May 15, 2026 | 2.55 | 3.01 | 2.46 | 2.55 | 2.55 | 0.79% | 20,279 |
| May 14, 2026 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -2.50% | 964 |
| May 12, 2026 | 2.61 | 2.61 | 2.44 | 2.60 | 2.60 | 5.49% | 740 |
| May 11, 2026 | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | -3.91% | 2,030 |
| May 8, 2026 | 2.54 | 2.61 | 2.44 | 2.56 | 2.56 | 0.79% | 5,520 |
| May 7, 2026 | 2.29 | 2.54 | 2.28 | 2.54 | 2.54 | 6.28% | 1,320 |
| May 6, 2026 | 2.37 | 2.49 | 2.37 | 2.39 | 2.39 | -0.42% | 18,720 |
| May 5, 2026 | 2.13 | 2.45 | 2.10 | 2.40 | 2.40 | 10.09% | 3,653 |
| May 4, 2026 | 1.99 | 2.18 | 1.96 | 2.18 | 2.18 | 6.60% | 14,463 |
| May 1, 2026 | 2.15 | 2.15 | 1.96 | 2.05 | 2.05 | -5.76% | 6,731 |
| Apr 30, 2026 | 2.10 | 2.21 | 2.06 | 2.17 | 2.17 | 7.96% | 15,349 |
| Apr 29, 2026 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 3.61% | 1,909 |
| Apr 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -7.62% | 463 |
| Apr 27, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -3.67% | 5,630 |
| Apr 24, 2026 | 2.11 | 2.23 | 2.11 | 2.18 | 2.18 | 2.35% | 2,919 |
| Apr 23, 2026 | 2.10 | 2.21 | 2.10 | 2.13 | 2.13 | -4.48% | 8,271 |
| Apr 22, 2026 | 2.33 | 2.33 | 2.19 | 2.23 | 2.23 | -4.29% | 6,655 |
| Apr 21, 2026 | 2.36 | 2.39 | 2.30 | 2.33 | 2.33 | -2.92% | 10,065 |
| Apr 20, 2026 | 2.48 | 2.48 | 2.39 | 2.40 | 2.40 | -1.64% | 8,653 |
| Apr 17, 2026 | 2.42 | 2.49 | 2.38 | 2.44 | 2.44 | -2.01% | 19,622 |
| Apr 16, 2026 | 2.51 | 2.58 | 2.45 | 2.49 | 2.49 | -4.23% | 16,479 |
| Apr 15, 2026 | 2.22 | 2.60 | 2.22 | 2.60 | 2.60 | 9.24% | 16,663 |
| Apr 14, 2026 | 2.19 | 2.48 | 2.16 | 2.38 | 2.38 | 8.18% | 24,440 |
| Apr 13, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -2.22% | 10,960 |
| Apr 10, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | -0.44% | 4,674 |
| Apr 9, 2026 | 2.26 | 2.30 | 2.17 | 2.26 | 2.26 | - | 7,665 |
| Apr 8, 2026 | 2.12 | 2.26 | 2.12 | 2.26 | 2.26 | 14.72% | 7,561 |
| Apr 7, 2026 | 2.24 | 2.24 | 1.91 | 1.97 | 1.97 | -12.44% | 11,084 |
| Apr 6, 2026 | 2.15 | 2.31 | 2.08 | 2.25 | 2.25 | -0.88% | 9,097 |
| Apr 2, 2026 | 2.29 | 2.30 | 2.27 | 2.27 | 2.27 | 1.34% | 5,986 |
| Apr 1, 2026 | 2.19 | 2.36 | 2.19 | 2.24 | 2.24 | -2.61% | 12,312 |
| Mar 31, 2026 | 2.14 | 2.41 | 2.14 | 2.30 | 2.30 | 2.68% | 18,044 |
| Mar 30, 2026 | 2.19 | 2.24 | 2.03 | 2.24 | 2.24 | 5.16% | 10,636 |
| Mar 27, 2026 | 2.30 | 2.30 | 1.85 | 2.13 | 2.13 | -1.39% | 4,471 |
| Mar 26, 2026 | 2.25 | 2.30 | 2.08 | 2.16 | 2.16 | -6.09% | 8,090 |
| Mar 25, 2026 | 2.37 | 2.42 | 2.20 | 2.30 | 2.30 | -2.13% | 29,034 |
| Mar 24, 2026 | 2.09 | 2.39 | 2.09 | 2.35 | 2.35 | 7.55% | 82,388 |
| Mar 23, 2026 | 2.48 | 2.51 | 2.19 | 2.19 | 2.19 | -9.34% | 11,351 |
| Mar 20, 2026 | 2.43 | 2.55 | 2.41 | 2.41 | 2.41 | -0.82% | 950 |
| Mar 19, 2026 | 2.43 | 2.72 | 2.43 | 2.43 | 2.43 | - | 2,928 |
| Mar 18, 2026 | 2.40 | 2.63 | 2.40 | 2.43 | 2.43 | -0.41% | 4,120 |
| Mar 17, 2026 | 2.46 | 2.61 | 2.43 | 2.44 | 2.44 | -2.40% | 3,353 |
| Mar 16, 2026 | 2.51 | 2.51 | 2.39 | 2.50 | 2.50 | -0.40% | 1,383 |
| Mar 13, 2026 | 2.57 | 2.58 | 2.45 | 2.51 | 2.51 | -2.71% | 20,058 |
| Mar 12, 2026 | 2.57 | 2.58 | 2.54 | 2.58 | 2.58 | - | 21,276 |
| Mar 11, 2026 | 2.55 | 2.63 | 2.55 | 2.58 | 2.58 | -0.39% | 3,142 |
| Mar 10, 2026 | 2.60 | 2.63 | 2.55 | 2.59 | 2.59 | -0.66% | 1,285 |
| Mar 9, 2026 | 2.54 | 2.61 | 2.54 | 2.61 | 2.61 | -1.62% | 454 |
| Mar 6, 2026 | 2.75 | 2.75 | 2.63 | 2.65 | 2.65 | -0.75% | 10,875 |
| Mar 5, 2026 | 2.61 | 2.68 | 2.61 | 2.67 | 2.67 | 3.85% | 8,568 |
| Mar 4, 2026 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | -0.73% | 1,928 |
| Mar 3, 2026 | 2.73 | 2.73 | 2.59 | 2.59 | 2.59 | -4.25% | 7,668 |
| Mar 2, 2026 | 2.58 | 2.71 | 2.58 | 2.71 | 2.71 | 2.46% | 7,353 |
| Feb 27, 2026 | 2.60 | 2.80 | 2.54 | 2.64 | 2.64 | 1.54% | 4,310 |
| Feb 26, 2026 | 2.66 | 2.80 | 2.60 | 2.60 | 2.60 | -1.52% | 5,720 |
| Feb 25, 2026 | 2.72 | 2.80 | 2.55 | 2.64 | 2.64 | -5.38% | 1,413 |
| Feb 24, 2026 | 2.68 | 2.90 | 2.60 | 2.79 | 2.79 | 7.31% | 11,422 |
| Feb 23, 2026 | 2.68 | 2.70 | 2.51 | 2.60 | 2.60 | -2.62% | 5,463 |
| Feb 20, 2026 | 2.52 | 2.74 | 2.52 | 2.67 | 2.67 | -1.94% | 6,845 |
| Feb 19, 2026 | 2.65 | 2.74 | 2.65 | 2.72 | 2.72 | 6.76% | 5,935 |
| Feb 18, 2026 | 2.64 | 2.64 | 2.53 | 2.55 | 2.55 | -3.02% | 4,802 |
| Feb 17, 2026 | 2.64 | 2.65 | 2.57 | 2.63 | 2.63 | -0.74% | 5,266 |
| Feb 13, 2026 | 2.57 | 2.69 | 2.57 | 2.65 | 2.65 | -1.44% | 11,977 |
| Feb 12, 2026 | 2.59 | 2.69 | 2.48 | 2.69 | 2.69 | 2.60% | 5,328 |
| Feb 11, 2026 | 2.78 | 2.78 | 2.54 | 2.62 | 2.62 | -0.76% | 12,687 |
| Feb 10, 2026 | 2.63 | 2.67 | 2.58 | 2.64 | 2.64 | 2.33% | 7,008 |
| Feb 9, 2026 | 2.71 | 2.99 | 2.47 | 2.58 | 2.58 | -2.64% | 19,277 |
| Feb 6, 2026 | 2.72 | 2.79 | 2.65 | 2.65 | 2.65 | -4.33% | 8,500 |
| Feb 5, 2026 | 2.76 | 2.85 | 2.62 | 2.77 | 2.77 | -4.15% | 3,133 |
| Feb 4, 2026 | 2.86 | 2.96 | 2.74 | 2.89 | 2.89 | 2.48% | 17,384 |
| Feb 3, 2026 | 2.52 | 2.95 | 2.52 | 2.82 | 2.82 | 11.46% | 12,875 |
| Feb 2, 2026 | 2.50 | 2.66 | 2.50 | 2.53 | 2.53 | -3.07% | 6,071 |