LightInTheBox Holding Co., Ltd. (LITB)
NYSE: LITB · Real-Time Price · USD
1.905
-0.185 (-8.85%)
At close: Sep 26, 2025, 4:00 PM EDT
1.910
+0.005 (0.26%)
After-hours: Sep 26, 2025, 7:11 PM EDT
LightInTheBox Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.11 | 2.11 | 1.88 | 1.91 | 1.91 | -8.85% | 32,291 |
| Sep 25, 2025 | 2.04 | 2.10 | 2.01 | 2.09 | 2.09 | 2.96% | 21,464 |
| Sep 24, 2025 | 2.08 | 2.21 | 2.00 | 2.03 | 2.03 | -5.36% | 59,925 |
| Sep 23, 2025 | 2.00 | 2.16 | 2.00 | 2.15 | 2.15 | 4.13% | 43,052 |
| Sep 22, 2025 | 2.03 | 2.07 | 1.93 | 2.06 | 2.06 | 3.47% | 24,005 |
| Sep 19, 2025 | 2.04 | 2.10 | 1.99 | 1.99 | 1.99 | -2.40% | 26,414 |
| Sep 18, 2025 | 2.03 | 2.13 | 1.94 | 2.04 | 2.04 | -0.97% | 72,625 |
| Sep 17, 2025 | 2.08 | 2.23 | 2.03 | 2.06 | 2.06 | -3.96% | 42,558 |
| Sep 16, 2025 | 2.17 | 2.25 | 2.02 | 2.15 | 2.15 | 0.23% | 38,537 |
| Sep 15, 2025 | 2.05 | 2.32 | 2.05 | 2.14 | 2.14 | 2.88% | 54,684 |
| Sep 12, 2025 | 1.84 | 2.10 | 1.84 | 2.08 | 2.08 | 11.23% | 31,045 |
| Sep 11, 2025 | 1.75 | 1.91 | 1.75 | 1.87 | 1.87 | 6.25% | 8,650 |
| Sep 10, 2025 | 1.71 | 1.99 | 1.68 | 1.76 | 1.76 | -0.56% | 53,520 |
| Sep 9, 2025 | 2.15 | 2.21 | 1.77 | 1.77 | 1.77 | -10.61% | 95,527 |
| Sep 8, 2025 | 1.82 | 2.00 | 1.78 | 1.98 | 1.98 | 6.45% | 11,731 |
| Sep 5, 2025 | 1.62 | 2.00 | 1.59 | 1.86 | 1.86 | 6.29% | 100,801 |
| Sep 4, 2025 | 1.29 | 1.84 | 1.28 | 1.75 | 1.75 | 36.72% | 795,801 |
| Sep 3, 2025 | 1.19 | 1.29 | 1.19 | 1.28 | 1.28 | 8.02% | 24,737 |
| Sep 2, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -1.25% | 3,052 |
| Aug 29, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.17% | 7,409 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 1.01% | 2,048 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 8,373 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.16 | 1.24 | 1.24 | 0.81% | 22,026 |
| Aug 25, 2025 | 1.16 | 1.28 | 1.16 | 1.23 | 1.23 | -0.81% | 6,349 |
| Aug 22, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | -0.40% | 3,261 |
| Aug 21, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.32% | 8,403 |
| Aug 20, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 3.88% | 7,467 |
| Aug 19, 2025 | 1.15 | 1.33 | 1.15 | 1.16 | 1.16 | -4.92% | 7,083 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | 2.95% | 1,900 |
| Aug 15, 2025 | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | 0.42% | 18,371 |
| Aug 14, 2025 | 1.35 | 1.37 | 1.15 | 1.18 | 1.18 | -12.59% | 107,064 |
| Aug 13, 2025 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 0.75% | 2,665 |
| Aug 12, 2025 | 1.32 | 1.39 | 1.31 | 1.34 | 1.34 | -0.74% | 2,539 |
| Aug 11, 2025 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | -1.82% | 5,796 |
| Aug 8, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 0.36% | 2,053 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.30 | 1.37 | 1.37 | 4.90% | 9,537 |
| Aug 6, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 2.83% | 3,204 |
| Aug 5, 2025 | 1.32 | 1.39 | 1.27 | 1.27 | 1.27 | - | 3,810 |
| Aug 4, 2025 | 1.23 | 1.44 | 1.21 | 1.27 | 1.27 | 3.25% | 24,289 |
| Aug 1, 2025 | 1.22 | 1.31 | 1.15 | 1.23 | 1.23 | - | 15,491 |
| Jul 31, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 5,736 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -1.57% | 3,478 |
| Jul 29, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 13,482 |
| Jul 28, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 7,830 |
| Jul 25, 2025 | 1.31 | 1.49 | 1.25 | 1.25 | 1.25 | -4.58% | 25,676 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -3.68% | 7,663 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.30 | 1.36 | 1.36 | -1.31% | 8,391 |
| Jul 22, 2025 | 1.31 | 1.38 | 1.25 | 1.38 | 1.38 | 6.00% | 8,597 |
| Jul 21, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -0.08% | 3,519 |
| Jul 18, 2025 | 1.34 | 1.42 | 1.30 | 1.30 | 1.30 | -10.28% | 11,335 |