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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 349,663 |
| Dec 3, 2025 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | -2.22% | 397,234 |
| 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% | 316,112 |
| Nov 28, 2025 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -1.56% | 199,274 |
| 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% | 215,800 |
| Nov 24, 2025 | 1.72 | 1.84 | 1.65 | 1.83 | 1.83 | 7.65% | 626,826 |
| Nov 21, 2025 | 1.69 | 1.75 | 1.64 | 1.70 | 1.70 | - | 666,464 |
| Nov 20, 2025 | 1.85 | 1.91 | 1.66 | 1.70 | 1.70 | -4.49% | 898,282 |
| 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 |
| Oct 13, 2025 | 2.34 | 2.34 | 2.10 | 2.15 | 2.15 | -12.96% | 1,232,593 |
| Oct 10, 2025 | 2.91 | 2.97 | 2.45 | 2.47 | 2.47 | -2.76% | 2,355,278 |
| Oct 9, 2025 | 2.41 | 2.55 | 2.41 | 2.54 | 2.54 | 1.60% | 492,846 |
| Oct 8, 2025 | 2.45 | 2.53 | 2.31 | 2.50 | 2.50 | 2.04% | 986,778 |
| Oct 7, 2025 | 2.65 | 2.68 | 2.42 | 2.45 | 2.45 | -5.77% | 970,851 |
| Oct 6, 2025 | 2.58 | 2.75 | 2.57 | 2.60 | 2.60 | 1.56% | 1,050,209 |
| Oct 3, 2025 | 2.75 | 2.75 | 2.47 | 2.56 | 2.56 | -4.48% | 1,519,484 |
| Oct 2, 2025 | 2.63 | 2.74 | 2.55 | 2.68 | 2.68 | 4.69% | 1,059,205 |
| Oct 1, 2025 | 2.50 | 2.64 | 2.46 | 2.56 | 2.56 | 5.79% | 1,133,384 |
| Sep 30, 2025 | 2.48 | 2.50 | 2.28 | 2.42 | 2.42 | -4.72% | 911,915 |
| Sep 29, 2025 | 2.57 | 2.60 | 2.42 | 2.54 | 2.54 | -0.78% | 794,721 |
| Sep 26, 2025 | 2.52 | 2.59 | 2.46 | 2.56 | 2.56 | 0.79% | 684,496 |