Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.180
+0.040 (3.51%)
Mar 9, 2026, 2:21 PM EDT - Market open
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | - | 3.07% | 341,160 |
| Mar 6, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 302,275 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.12 | 1.13 | 1.13 | -7.38% | 291,481 |
| Mar 4, 2026 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 6.09% | 477,650 |
| Mar 3, 2026 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 2.68% | 366,346 |
| Mar 2, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 207,022 |
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 229,328 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 254,310 |
| Feb 25, 2026 | 1.11 | 1.22 | 1.10 | 1.18 | 1.18 | 6.31% | 710,132 |
| Feb 24, 2026 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 3.74% | 237,757 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 371,507 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 300,403 |
| Feb 19, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | - | 81,738 |
| Feb 18, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | - | 298,910 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 177,629 |
| Feb 13, 2026 | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | 8.74% | 403,505 |
| Feb 12, 2026 | 1.09 | 1.12 | 1.03 | 1.03 | 1.03 | -3.74% | 274,531 |
| Feb 11, 2026 | 1.04 | 1.13 | 0.98 | 1.07 | 1.07 | 3.88% | 1,135,284 |
| Feb 10, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 254,366 |
| Feb 9, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 215,384 |
| Feb 6, 2026 | 0.98 | 1.12 | 0.98 | 1.06 | 1.06 | 11.45% | 512,166 |
| Feb 5, 2026 | 1.02 | 1.06 | 0.95 | 0.95 | 0.95 | -10.27% | 511,504 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.03 | 1.06 | 1.06 | -7.83% | 325,348 |
| Feb 3, 2026 | 1.15 | 1.16 | 1.08 | 1.15 | 1.15 | 0.88% | 553,988 |
| Feb 2, 2026 | 1.17 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 515,179 |
| Jan 30, 2026 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 290,181 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -4.58% | 508,331 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 341,027 |
| Jan 27, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 2.33% | 320,080 |
| Jan 26, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 324,112 |
| Jan 23, 2026 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 344,951 |
| Jan 22, 2026 | 1.31 | 1.36 | 1.28 | 1.32 | 1.32 | - | 445,852 |
| Jan 21, 2026 | 1.33 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 900,159 |
| Jan 20, 2026 | 1.36 | 1.40 | 1.29 | 1.31 | 1.31 | -8.39% | 518,019 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 462,962 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.39 | 1.40 | 1.40 | -9.68% | 785,295 |
| Jan 14, 2026 | 1.51 | 1.65 | 1.49 | 1.55 | 1.55 | 4.03% | 822,737 |
| Jan 13, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 299,918 |
| Jan 12, 2026 | 1.45 | 1.46 | 1.38 | 1.45 | 1.45 | -1.36% | 471,771 |
| Jan 9, 2026 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 312,863 |
| Jan 8, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 4.93% | 294,949 |
| Jan 7, 2026 | 1.52 | 1.54 | 1.41 | 1.42 | 1.42 | -7.79% | 346,288 |
| Jan 6, 2026 | 1.56 | 1.65 | 1.48 | 1.54 | 1.54 | 0.65% | 471,529 |
| Jan 5, 2026 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -0.65% | 922,405 |
| Jan 2, 2026 | 1.40 | 1.57 | 1.40 | 1.54 | 1.54 | 16.67% | 787,218 |
| Dec 31, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -4.35% | 1,684,939 |
| Dec 30, 2025 | 1.32 | 1.46 | 1.31 | 1.38 | 1.38 | 3.76% | 832,231 |
| Dec 29, 2025 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | -1.48% | 878,186 |
| Dec 26, 2025 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | -2.88% | 971,905 |
| Dec 24, 2025 | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | 658,826 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.37 | 1.37 | 1.37 | -2.84% | 684,102 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -1.40% | 648,694 |
| Dec 19, 2025 | 1.39 | 1.46 | 1.37 | 1.43 | 1.43 | 5.93% | 768,927 |
| Dec 18, 2025 | 1.41 | 1.45 | 1.33 | 1.35 | 1.35 | -1.46% | 1,654,057 |
| Dec 17, 2025 | 1.52 | 1.54 | 1.36 | 1.37 | 1.37 | -9.87% | 1,356,996 |
| Dec 16, 2025 | 1.53 | 1.58 | 1.46 | 1.52 | 1.52 | -0.65% | 771,072 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.53 | 1.53 | 1.53 | -10.53% | 1,190,625 |
| Dec 12, 2025 | 1.78 | 1.82 | 1.71 | 1.71 | 1.71 | -5.52% | 229,972 |
| Dec 11, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | -1.63% | 426,398 |
| Dec 10, 2025 | 1.80 | 1.86 | 1.75 | 1.84 | 1.84 | 0.55% | 282,280 |
| Dec 9, 2025 | 1.71 | 1.85 | 1.68 | 1.83 | 1.83 | 6.40% | 462,823 |
| Dec 8, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | 271,048 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | -4.57% | 462,469 |
| Dec 4, 2025 | 1.75 | 1.77 | 1.69 | 1.75 | 1.75 | -0.57% | 349,691 |
| Dec 3, 2025 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | -2.22% | 402,985 |
| Dec 2, 2025 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 5.26% | 331,192 |
| Dec 1, 2025 | 1.73 | 1.79 | 1.68 | 1.71 | 1.71 | -9.52% | 328,691 |
| Nov 28, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -1.56% | 200,993 |
| Nov 26, 2025 | 1.84 | 1.99 | 1.80 | 1.92 | 1.92 | 4.35% | 603,714 |
| Nov 25, 2025 | 1.82 | 1.84 | 1.75 | 1.84 | 1.84 | 0.55% | 215,822 |
| Nov 24, 2025 | 1.72 | 1.84 | 1.65 | 1.83 | 1.83 | 7.65% | 628,449 |
| Nov 21, 2025 | 1.69 | 1.75 | 1.64 | 1.70 | 1.70 | - | 666,484 |
| Nov 20, 2025 | 1.85 | 1.91 | 1.66 | 1.70 | 1.70 | -4.49% | 898,295 |
| Nov 19, 2025 | 1.95 | 1.95 | 1.71 | 1.78 | 1.78 | -7.77% | 908,197 |
| Nov 18, 2025 | 1.87 | 2.00 | 1.85 | 1.93 | 1.93 | 1.58% | 434,670 |
| Nov 17, 2025 | 1.95 | 2.08 | 1.84 | 1.90 | 1.90 | -5.94% | 756,727 |
| Nov 14, 2025 | 1.85 | 2.07 | 1.85 | 2.02 | 2.02 | 6.32% | 504,363 |
| Nov 13, 2025 | 2.00 | 2.06 | 1.89 | 1.90 | 1.90 | -5.47% | 539,702 |
| Nov 12, 2025 | 2.15 | 2.15 | 2.00 | 2.01 | 2.01 | -3.37% | 357,956 |
| Nov 11, 2025 | 2.19 | 2.20 | 2.03 | 2.08 | 2.08 | -7.96% | 353,306 |
| Nov 10, 2025 | 2.20 | 2.26 | 2.09 | 2.26 | 2.26 | 7.62% | 681,085 |
| Nov 7, 2025 | 1.85 | 2.18 | 1.82 | 2.10 | 2.10 | 14.13% | 972,810 |
| Nov 6, 2025 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -0.54% | 184,451 |
| Nov 5, 2025 | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | 5.11% | 243,568 |
| Nov 4, 2025 | 1.90 | 1.92 | 1.76 | 1.76 | 1.76 | -8.33% | 616,007 |
| Nov 3, 2025 | 2.11 | 2.11 | 1.91 | 1.92 | 1.92 | -8.13% | 590,217 |
| Oct 31, 2025 | 2.01 | 2.13 | 1.95 | 2.09 | 2.09 | 7.18% | 436,248 |
| Oct 30, 2025 | 2.07 | 2.09 | 1.93 | 1.95 | 1.95 | -6.25% | 438,447 |
| Oct 29, 2025 | 2.12 | 2.18 | 1.99 | 2.08 | 2.08 | 7.77% | 1,156,658 |
| Oct 28, 2025 | 2.14 | 2.14 | 1.91 | 1.93 | 1.93 | -7.66% | 769,543 |
| Oct 27, 2025 | 2.00 | 2.14 | 1.85 | 2.09 | 2.09 | 7.73% | 866,605 |
| Oct 24, 2025 | 1.92 | 1.99 | 1.86 | 1.94 | 1.94 | 3.74% | 403,500 |
| Oct 23, 2025 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 0.54% | 266,719 |
| Oct 22, 2025 | 1.88 | 1.91 | 1.81 | 1.86 | 1.86 | -4.62% | 508,799 |
| Oct 21, 2025 | 1.96 | 2.01 | 1.85 | 1.95 | 1.95 | -1.52% | 441,627 |
| Oct 20, 2025 | 1.91 | 2.01 | 1.88 | 1.98 | 1.98 | 5.32% | 510,887 |
| Oct 17, 2025 | 1.85 | 1.97 | 1.81 | 1.88 | 1.88 | 1.62% | 796,726 |
| Oct 16, 2025 | 2.15 | 2.18 | 1.81 | 1.85 | 1.85 | -13.15% | 1,686,894 |
| Oct 15, 2025 | 2.24 | 2.24 | 2.06 | 2.13 | 2.13 | -2.74% | 880,168 |
| Oct 14, 2025 | 2.11 | 2.22 | 2.03 | 2.19 | 2.19 | 1.86% | 727,482 |