LightInTheBox Holding Co., Ltd. (LITB)
NYSE: LITB · Real-Time Price · USD
1.309
+0.100 (8.30%)
May 12, 2025, 1:00 PM - Market open
LightInTheBox Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.25 | 1.33 | 1.25 | 1.31 | - | 8.60% | 7,233 |
| May 9, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.75% | 7,148 |
| May 8, 2025 | 1.15 | 1.26 | 1.15 | 1.20 | 1.20 | -4.61% | 5,406 |
| May 7, 2025 | 1.26 | 1.26 | 1.17 | 1.26 | 1.26 | -0.87% | 4,374 |
| May 6, 2025 | 1.22 | 1.34 | 1.22 | 1.27 | 1.27 | 4.02% | 29,594 |
| May 5, 2025 | 1.10 | 1.25 | 1.10 | 1.22 | 1.22 | 11.93% | 28,907 |
| May 2, 2025 | 1.18 | 1.18 | 1.06 | 1.09 | 1.09 | -7.63% | 33,648 |
| May 1, 2025 | 1.28 | 1.28 | 1.11 | 1.18 | 1.18 | -7.01% | 31,452 |
| Apr 30, 2025 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | -2.83% | 11,172 |
| Apr 29, 2025 | 1.50 | 1.51 | 1.28 | 1.31 | 1.31 | -13.34% | 31,635 |
| Apr 28, 2025 | 1.60 | 1.68 | 1.45 | 1.51 | 1.51 | -7.55% | 16,250 |
| Apr 25, 2025 | 1.97 | 1.97 | 1.55 | 1.63 | 1.63 | -9.60% | 25,295 |
| Apr 24, 2025 | 1.78 | 1.97 | 1.60 | 1.80 | 1.80 | 1.29% | 12,981 |
| Apr 23, 2025 | 1.99 | 1.99 | 1.73 | 1.78 | 1.78 | -8.72% | 59,487 |
| Apr 22, 2025 | 1.83 | 2.12 | 1.81 | 1.95 | 1.95 | 5.98% | 97,749 |
| Apr 21, 2025 | 1.66 | 1.90 | 1.65 | 1.84 | 1.84 | 6.98% | 35,843 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.70 | 1.72 | 1.72 | -7.48% | 46,745 |
| Apr 16, 2025 | 1.85 | 2.06 | 1.75 | 1.86 | 1.86 | 4.44% | 53,119 |
| Apr 15, 2025 | 1.73 | 1.84 | 1.73 | 1.78 | 1.78 | -1.55% | 15,545 |
| Apr 14, 2025 | 1.74 | 1.81 | 1.58 | 1.81 | 1.81 | 1.01% | 43,987 |
| Apr 11, 2025 | 1.84 | 1.92 | 1.71 | 1.79 | 1.79 | -6.28% | 28,479 |
| Apr 10, 2025 | 1.93 | 1.98 | 1.81 | 1.91 | 1.91 | -2.60% | 29,235 |
| Apr 9, 2025 | 1.94 | 2.03 | 1.83 | 1.96 | 1.96 | -2.44% | 51,794 |
| Apr 8, 2025 | 2.03 | 2.09 | 2.00 | 2.01 | 2.01 | -1.95% | 33,416 |
| Apr 7, 2025 | 2.13 | 2.20 | 2.00 | 2.05 | 2.05 | -8.07% | 95,987 |
| Apr 4, 2025 | 2.13 | 2.27 | 2.08 | 2.23 | 2.23 | - | 77,941 |
| Apr 3, 2025 | 2.17 | 2.38 | 2.00 | 2.23 | 2.23 | -2.19% | 85,955 |
| Apr 2, 2025 | 2.29 | 2.35 | 2.07 | 2.28 | 2.28 | 1.33% | 141,222 |
| Apr 1, 2025 | 2.06 | 2.25 | 1.99 | 2.25 | 2.25 | 12.50% | 212,086 |
| Mar 31, 2025 | 1.38 | 2.09 | 1.38 | 2.00 | 2.00 | 43.27% | 585,272 |
| Mar 28, 2025 | 1.23 | 1.40 | 1.22 | 1.40 | 1.40 | 10.18% | 116,104 |
| Mar 27, 2025 | 1.16 | 1.38 | 1.16 | 1.27 | 1.27 | 7.37% | 165,468 |
| Mar 26, 2025 | 1.04 | 1.23 | 1.03 | 1.18 | 1.18 | 7.27% | 97,697 |
| Mar 25, 2025 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 21,551 |
| Mar 24, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | - | 26,981 |
| Mar 21, 2025 | 1.00 | 1.10 | 0.97 | 1.05 | 1.05 | 2.94% | 36,240 |
| Mar 20, 2025 | 1.07 | 1.11 | 1.02 | 1.02 | 1.02 | -8.11% | 27,816 |
| Mar 19, 2025 | 1.15 | 1.17 | 1.06 | 1.11 | 1.11 | -5.13% | 23,365 |
| Mar 18, 2025 | 1.00 | 1.18 | 0.98 | 1.17 | 1.17 | 17.00% | 177,756 |
| Mar 17, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -3.85% | 59,318 |
| Mar 14, 2025 | 1.00 | 1.07 | 0.99 | 1.04 | 1.04 | 4.00% | 30,626 |
| Mar 13, 2025 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | - | 26,010 |
| Mar 12, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.01% | 25,443 |
| Mar 11, 2025 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 25,526 |
| Mar 10, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 17,361 |
| Mar 7, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 8,631 |
| Mar 6, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 15,432 |
| Mar 5, 2025 | 1.00 | 1.05 | 0.92 | 1.01 | 1.01 | - | 18,308 |
| Mar 4, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 24,141 |
| Mar 3, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 9,371 |