Lite Strategy, Inc. (LITS)
NASDAQ: LITS · Real-Time Price · USD
0.898
+0.081 (9.89%)
At close: Jun 26, 2026, 4:00 PM EDT
0.882
-0.016 (-1.78%)
After-hours: Jun 26, 2026, 5:23 PM EDT
Lite Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 9.89% | 353,194 |
| Jun 25, 2026 | 0.89 | 0.90 | 0.79 | 0.82 | 0.82 | -6.39% | 278,166 |
| Jun 24, 2026 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | -1.91% | 280,885 |
| Jun 23, 2026 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | -0.41% | 200,732 |
| Jun 22, 2026 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 7.96% | 219,736 |
| Jun 18, 2026 | 0.90 | 0.92 | 0.79 | 0.83 | 0.83 | -9.94% | 592,336 |
| Jun 17, 2026 | 0.93 | 0.99 | 0.90 | 0.92 | 0.92 | -0.09% | 814,569 |
| Jun 16, 2026 | 0.79 | 0.99 | 0.79 | 0.92 | 0.92 | 14.93% | 1,474,450 |
| Jun 15, 2026 | 0.78 | 0.84 | 0.78 | 0.80 | 0.80 | 8.02% | 241,609 |
| Jun 12, 2026 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | 0.18% | 155,861 |
| Jun 11, 2026 | 0.74 | 0.76 | 0.69 | 0.74 | 0.74 | -0.63% | 394,148 |
| Jun 10, 2026 | 0.76 | 0.78 | 0.72 | 0.74 | 0.74 | -1.56% | 206,923 |
| Jun 9, 2026 | 0.75 | 0.79 | 0.72 | 0.76 | 0.76 | 0.19% | 467,330 |
| Jun 8, 2026 | 0.77 | 0.80 | 0.73 | 0.75 | 0.75 | 0.81% | 361,729 |
| Jun 5, 2026 | 0.82 | 0.83 | 0.70 | 0.75 | 0.75 | -13.35% | 842,230 |
| Jun 4, 2026 | 0.85 | 0.88 | 0.81 | 0.86 | 0.86 | -0.55% | 895,237 |
| Jun 3, 2026 | 0.83 | 0.87 | 0.80 | 0.87 | 0.87 | 6.50% | 668,238 |
| Jun 2, 2026 | 0.92 | 0.92 | 0.77 | 0.82 | 0.82 | -14.82% | 1,142,243 |
| Jun 1, 2026 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | -5.15% | 563,684 |
| May 29, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 269,715 |
| May 28, 2026 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 2.00% | 780,986 |
| May 27, 2026 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -4.76% | 471,240 |
| May 26, 2026 | 1.09 | 1.12 | 0.97 | 1.05 | 1.05 | -1.87% | 857,293 |
| May 22, 2026 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 882,423 |
| May 21, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 274,391 |
| May 20, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 242,430 |
| May 19, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.46% | 222,267 |
| May 18, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -6.41% | 580,291 |
| May 15, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -4.10% | 652,170 |
| May 14, 2026 | 1.19 | 1.25 | 1.16 | 1.22 | 1.22 | 3.39% | 301,141 |
| May 13, 2026 | 1.24 | 1.26 | 1.16 | 1.18 | 1.18 | -5.60% | 309,679 |
| May 12, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 285,244 |
| May 11, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 610,883 |
| May 8, 2026 | 1.13 | 1.26 | 1.12 | 1.22 | 1.22 | 7.02% | 969,335 |
| May 7, 2026 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 478,510 |
| May 6, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 657,723 |
| May 5, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 153,129 |
| May 4, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 151,675 |
| May 1, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 186,093 |
| Apr 30, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | - | 162,379 |
| Apr 29, 2026 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 258,769 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 178,020 |
| Apr 27, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 83,799 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | - | 397,835 |
| Apr 23, 2026 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 247,054 |
| Apr 22, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 5.31% | 121,531 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 364,364 |
| Apr 20, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 256,548 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | 1.18 | - | 367,321 |
| Apr 16, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 158,490 |
| Apr 15, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.35% | 91,504 |
| Apr 14, 2026 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | 0.88% | 326,531 |
| Apr 13, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 173,604 |
| Apr 10, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 228,006 |
| Apr 9, 2026 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 121,606 |
| Apr 8, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 168,738 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 83,218 |
| Apr 6, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 1.79% | 204,391 |
| Apr 2, 2026 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 218,870 |
| Apr 1, 2026 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 222,923 |
| Mar 31, 2026 | 1.07 | 1.16 | 1.04 | 1.16 | 1.16 | 11.54% | 503,753 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -5.45% | 362,233 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 391,561 |
| Mar 26, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 154,489 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | - | 234,847 |
| Mar 24, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 349,857 |
| Mar 23, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 184,653 |
| Mar 20, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | - | 301,958 |
| Mar 19, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 236,115 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 186,828 |
| Mar 17, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 130,154 |
| Mar 16, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 5.93% | 288,038 |
| Mar 13, 2026 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | 2.61% | 248,493 |
| Mar 12, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 248,758 |
| Mar 11, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | - | 167,393 |
| Mar 10, 2026 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 320,593 |
| Mar 9, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 5.26% | 514,080 |
| Mar 6, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 302,327 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.12 | 1.13 | 1.13 | -7.38% | 291,543 |
| 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% | 366,585 |
| Mar 2, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 207,023 |
| 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% | 254,400 |
| Feb 25, 2026 | 1.11 | 1.22 | 1.10 | 1.18 | 1.18 | 6.31% | 712,134 |
| Feb 24, 2026 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 3.74% | 237,793 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 372,396 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 301,354 |
| 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 | - | 300,060 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 178,875 |
| 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% | 274,556 |
| Feb 11, 2026 | 1.04 | 1.13 | 0.98 | 1.07 | 1.07 | 3.88% | 1,135,408 |
| 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% | 215,699 |
| 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% | 511,605 |
| 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 |