Skip to main content
Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
1.670
-0.080 (-4.57%)
At close: Dec 5, 2025, 4:00 PM EST
1.736
+0.066 (3.93%)
After-hours: Dec 5, 2025, 6:56 PM EST

Lite Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.701.701.631.67--4.57%447,867
Dec 4, 20251.751.771.691.751.75-0.57%349,663
Dec 3, 20251.801.831.751.761.76-2.22%397,234
Dec 2, 20251.731.821.731.801.805.26%331,192
Dec 1, 20251.731.791.681.711.71-9.52%316,112
Nov 28, 20251.931.951.851.891.89-1.56%199,274
Nov 26, 20251.841.991.801.921.924.35%603,714
Nov 25, 20251.821.841.751.841.840.55%215,800
Nov 24, 20251.721.841.651.831.837.65%626,826
Nov 21, 20251.691.751.641.701.70-666,464
Nov 20, 20251.851.911.661.701.70-4.49%898,282
Nov 19, 20251.951.951.711.781.78-7.77%908,197
Nov 18, 20251.872.001.851.931.931.58%434,670
Nov 17, 20251.952.081.841.901.90-5.94%756,727
Nov 14, 20251.852.071.852.022.026.32%504,363
Nov 13, 20252.002.061.891.901.90-5.47%539,702
Nov 12, 20252.152.152.002.012.01-3.37%357,956
Nov 11, 20252.192.202.032.082.08-7.96%353,306
Nov 10, 20252.202.262.092.262.267.62%681,085
Nov 7, 20251.852.181.822.102.1014.13%972,810
Nov 6, 20251.881.911.821.841.84-0.54%184,451
Nov 5, 20251.881.891.811.851.855.11%243,568
Nov 4, 20251.901.921.761.761.76-8.33%616,007
Nov 3, 20252.112.111.911.921.92-8.13%590,217
Oct 31, 20252.012.131.952.092.097.18%436,248
Oct 30, 20252.072.091.931.951.95-6.25%438,447
Oct 29, 20252.122.181.992.082.087.77%1,156,658
Oct 28, 20252.142.141.911.931.93-7.66%769,543
Oct 27, 20252.002.141.852.092.097.73%866,605
Oct 24, 20251.921.991.861.941.943.74%403,500
Oct 23, 20251.841.891.841.871.870.54%266,719
Oct 22, 20251.881.911.811.861.86-4.62%508,799
Oct 21, 20251.962.011.851.951.95-1.52%441,627
Oct 20, 20251.912.011.881.981.985.32%510,887
Oct 17, 20251.851.971.811.881.881.62%796,726
Oct 16, 20252.152.181.811.851.85-13.15%1,686,894
Oct 15, 20252.242.242.062.132.13-2.74%880,168
Oct 14, 20252.112.222.032.192.191.86%727,482
Oct 13, 20252.342.342.102.152.15-12.96%1,232,593
Oct 10, 20252.912.972.452.472.47-2.76%2,355,278
Oct 9, 20252.412.552.412.542.541.60%492,846
Oct 8, 20252.452.532.312.502.502.04%986,778
Oct 7, 20252.652.682.422.452.45-5.77%970,851
Oct 6, 20252.582.752.572.602.601.56%1,050,209
Oct 3, 20252.752.752.472.562.56-4.48%1,519,484
Oct 2, 20252.632.742.552.682.684.69%1,059,205
Oct 1, 20252.502.642.462.562.565.79%1,133,384
Sep 30, 20252.482.502.282.422.42-4.72%911,915
Sep 29, 20252.572.602.422.542.54-0.78%794,721
Sep 26, 20252.522.592.462.562.560.79%684,496
Sep 25, 20252.662.682.492.542.54-5.93%937,705
Sep 24, 20252.672.732.622.702.702.66%699,756
Sep 23, 20252.602.732.602.632.631.94%952,765
Sep 22, 20252.802.802.582.582.58-7.86%889,061
Sep 19, 20252.742.872.592.802.803.32%2,241,928
Sep 18, 20252.672.832.642.712.713.83%1,111,733
Sep 17, 20252.682.852.612.612.61-2.97%1,163,503
Sep 16, 20252.832.942.662.692.69-7.56%1,747,452
Sep 15, 20253.003.032.732.912.91-0.68%1,209,228
Sep 12, 20253.163.202.822.932.93-7.57%1,411,351
Sep 11, 20252.983.232.983.173.173.26%1,122,290
Sep 10, 20252.893.252.853.073.0710.43%4,033,050
Sep 9, 20252.953.052.762.782.78-7.33%5,669,375
Sep 8, 20253.203.402.923.003.00-29.08%6,234,850
Sep 5, 20254.344.454.084.234.23-0.94%808,602
Sep 4, 20254.604.733.854.274.27-5.74%743,526
Sep 3, 20254.814.854.524.534.53-6.60%362,729
Sep 2, 20254.755.154.754.854.85-0.21%297,265
Aug 29, 20255.185.274.864.864.86-6.54%283,543
Aug 28, 20255.285.475.155.205.200.78%322,148
Aug 27, 20255.295.505.155.165.16-2.27%548,457
Aug 26, 20254.995.294.915.285.285.60%320,413
Aug 25, 20254.875.204.875.005.000.60%284,068
Aug 22, 20254.655.004.584.974.977.58%508,699
Aug 21, 20254.604.704.604.624.620.65%236,959
Aug 20, 20254.704.704.454.594.59-1.92%390,715
Aug 19, 20254.854.854.604.684.68-4.10%463,913
Aug 18, 20254.885.044.744.884.88-0.20%372,930
Aug 15, 20254.965.074.734.894.89-0.20%566,330
Aug 14, 20255.035.074.804.904.90-4.67%538,840
Aug 13, 20255.155.194.975.145.147.31%807,487
Aug 12, 20254.875.004.624.794.79-0.83%783,109
Aug 11, 20255.435.554.804.834.83-6.94%951,332
Aug 8, 20255.105.545.015.195.191.76%506,097
Aug 7, 20255.055.345.015.105.102.41%440,296
Aug 6, 20255.025.184.814.984.98-1.39%274,485
Aug 5, 20255.305.394.925.055.05-1.37%797,615
Aug 4, 20255.065.304.885.125.125.13%488,133
Aug 1, 20254.955.004.674.874.87-5.44%349,532
Jul 31, 20255.085.265.045.155.151.98%272,662
Jul 30, 20255.155.164.875.055.05-523,977
Jul 29, 20256.006.004.945.055.05-15.13%1,091,558
Jul 28, 20256.756.885.935.955.95-11.72%1,119,751
Jul 25, 20256.606.876.216.746.742.12%590,332
Jul 24, 20256.336.916.066.606.606.45%1,209,972
Jul 23, 20256.096.855.756.206.20-9.62%2,541,541
Jul 22, 20256.847.476.266.866.864.73%1,939,148
Jul 21, 20256.548.256.216.556.5510.64%8,355,690
Jul 18, 20258.989.005.225.925.9231.56%41,286,932
Jul 17, 20253.654.503.654.504.5016.58%460,174