Lite Strategy Inc LITS
NASDAQ · United States · Health Technology
$1.38+0.05 (+4.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.38 | +4.17% | $1.30 | $1.41 | $1.28 | 1.01M |
| 2026-09-30 | $1.32 | -4.35% | $1.38 | $1.40 | $1.32 | 329.00K |
| 2026-09-29 | $1.38 | +1.47% | $1.35 | $1.41 | $1.34 | 627.20K |
| 2026-09-28 | $1.36 | -5.56% | $1.40 | $1.46 | $1.32 | 951.00K |
| 2026-09-25 | $1.44 | +0.70% | $1.43 | $1.53 | $1.37 | 2.26M |
| 2026-09-24 | $1.43 | +21.19% | $1.33 | $1.54 | $1.31 | 5.37M |
| 2026-09-23 | $1.18 | -9.23% | $1.28 | $1.31 | $1.17 | 584.20K |
| 2026-09-22 | $1.30 | +1.56% | $1.26 | $1.32 | $1.24 | 609.40K |
| 2026-09-21 | $1.28 | +13.27% | $1.20 | $1.33 | $1.08 | 1.61M |
| 2026-09-18 | $1.13 | +8.65% | $1.07 | $1.15 | $1.03 | 1.04M |
| 2026-09-17 | $1.04 | +1.96% | $1.07 | $1.13 | $1.04 | 905.00K |
| 2026-09-16 | $1.02 | -6.42% | $1.07 | $1.07 | $0.99 | 318.20K |
| 2026-09-15 | $1.09 | -5.22% | $1.14 | $1.17 | $1.05 | 318.10K |
| 2026-09-14 | $1.15 | +3.60% | $1.11 | $1.20 | $1.11 | 329.60K |
| 2026-09-11 | $1.11 | +4.72% | $1.06 | $1.12 | $1.06 | 278.10K |
| 2026-09-10 | $1.06 | 0.00% | $1.00 | $1.10 | $1.00 | 231.00K |
| 2026-09-09 | $1.06 | -3.64% | $1.11 | $1.13 | $1.03 | 487.80K |
| 2026-09-08 | $1.10 | -3.51% | $1.14 | $1.15 | $1.09 | 286.70K |
| 2026-09-04 | $1.14 | +9.62% | $1.02 | $1.14 | $1.02 | 158.10K |
| 2026-09-03 | $1.04 | 0.00% | $1.04 | $1.10 | $1.01 | 2.49M |
| 2026-09-02 | $1.04 | +5.05% | $0.98 | $1.06 | $0.98 | 71.10K |
| 2026-09-01 | $0.99 | 0.00% | $0.97 | $1.01 | $0.97 | 83.00K |
| 2026-08-31 | $0.99 | +1.02% | $0.96 | $1.00 | $0.96 | 106.80K |
| 2026-08-28 | $0.98 | -2.00% | $1.00 | $1.02 | $0.97 | 103.00K |
| 2026-08-27 | $1.00 | +1.01% | $1.04 | $1.05 | $1.00 | 190.10K |
| 2026-08-26 | $0.99 | -5.71% | $1.05 | $1.06 | $0.99 | 116.30K |
| 2026-08-25 | $1.05 | +1.94% | $1.03 | $1.07 | $1.03 | 318.00K |
| 2026-08-24 | $1.03 | +4.04% | $1.03 | $1.09 | $0.99 | 332.20K |
| 2026-08-21 | $0.99 | +5.32% | $1.01 | $1.05 | $0.99 | 360.80K |
| 2026-08-20 | $0.94 | 0.00% | $0.95 | $1.00 | $0.93 | 207.70K |
| 2026-08-19 | $0.94 | +6.82% | $0.90 | $0.95 | $0.89 | 146.90K |
| 2026-08-18 | $0.88 | 0.00% | $0.85 | $0.93 | $0.85 | 101.50K |
| 2026-08-17 | $0.88 | -1.12% | $0.89 | $0.92 | $0.88 | 85.10K |
| 2026-08-14 | $0.89 | -1.11% | $0.88 | $0.93 | $0.88 | 80.80K |
| 2026-08-13 | $0.90 | -2.17% | $0.89 | $0.94 | $0.89 | 60.50K |
| 2026-08-12 | $0.92 | +2.22% | $0.93 | $0.94 | $0.91 | 30.90K |
| 2026-08-11 | $0.90 | +3.45% | $0.89 | $0.93 | $0.89 | 74.00K |
| 2026-08-10 | $0.87 | -4.40% | $0.91 | $0.92 | $0.85 | 198.90K |
| 2026-08-07 | $0.91 | -2.15% | $0.93 | $0.99 | $0.90 | 167.20K |
| 2026-08-06 | $0.93 | -3.12% | $0.95 | $0.98 | $0.92 | 117.60K |
| 2026-08-05 | $0.96 | +2.13% | $0.97 | $0.98 | $0.94 | 93.20K |
| 2026-08-04 | $0.94 | -4.08% | $0.99 | $0.99 | $0.94 | 150.50K |
| 2026-08-03 | $0.98 | +2.08% | $0.97 | $0.99 | $0.96 | 93.40K |
| 2026-07-31 | $0.96 | -3.03% | $0.98 | $0.99 | $0.90 | 65.10K |
| 2026-07-30 | $0.99 | +4.21% | $0.95 | $1.00 | $0.95 | 106.60K |
| 2026-07-29 | $0.95 | -2.06% | $0.97 | $1.00 | $0.94 | 86.90K |
| 2026-07-28 | $0.97 | -1.02% | $0.97 | $0.99 | $0.96 | 97.20K |
| 2026-07-27 | $0.98 | -1.01% | $0.98 | $1.03 | $0.96 | 257.00K |
| 2026-07-24 | $0.99 | 0.00% | $1.01 | $1.01 | $0.97 | 162.00K |
| 2026-07-23 | $0.99 | -3.88% | $1.01 | $1.05 | $0.99 | 121.60K |
| 2026-07-22 | $1.03 | +3.00% | $0.98 | $1.05 | $0.98 | 173.30K |
| 2026-07-21 | $1.00 | -2.91% | $1.02 | $1.08 | $1.00 | 249.20K |
| 2026-07-20 | $1.03 | +4.04% | $1.00 | $1.05 | $0.99 | 156.90K |
| 2026-07-17 | $0.99 | +2.06% | $0.98 | $1.00 | $0.95 | 73.40K |
| 2026-07-16 | $0.97 | -2.02% | $0.98 | $1.01 | $0.96 | 138.70K |
| 2026-07-15 | $0.99 | -1.00% | $1.00 | $1.02 | $0.98 | 178.00K |
| 2026-07-14 | $1.00 | +5.26% | $1.00 | $1.01 | $0.97 | 119.60K |
| 2026-07-13 | $0.95 | -5.94% | $0.98 | $1.00 | $0.91 | 308.00K |
| 2026-07-10 | $1.01 | +2.02% | $0.99 | $1.01 | $0.99 | 103.90K |
| 2026-07-09 | $0.99 | +1.02% | $0.98 | $1.00 | $0.98 | 78.00K |
| 2026-07-08 | $0.98 | +1.03% | $0.96 | $0.98 | $0.94 | 98.10K |
| 2026-07-07 | $0.97 | -1.02% | $0.98 | $1.00 | $0.94 | 220.80K |
| 2026-07-06 | $0.98 | +3.16% | $0.95 | $1.01 | $0.94 | 192.90K |
| 2026-07-02 | $0.95 | -2.06% | $0.99 | $1.01 | $0.94 | 189.50K |
| 2026-07-01 | $0.97 | +5.43% | $0.94 | $0.97 | $0.89 | 95.00K |
| 2026-06-30 | $0.92 | +1.10% | $0.92 | $0.97 | $0.89 | 401.80K |
| 2026-06-29 | $0.91 | +1.11% | $0.87 | $0.92 | $0.86 | 309.30K |
| 2026-06-26 | $0.90 | +9.76% | $0.80 | $0.90 | $0.80 | 354.40K |
| 2026-06-25 | $0.82 | -5.75% | $0.89 | $0.90 | $0.79 | 278.20K |
| 2026-06-24 | $0.87 | -2.25% | $0.85 | $0.89 | $0.83 | 286.10K |
| 2026-06-23 | $0.89 | 0.00% | $0.87 | $0.90 | $0.85 | 200.70K |
| 2026-06-22 | $0.89 | +7.23% | $0.83 | $0.90 | $0.83 | 219.70K |
| 2026-06-18 | $0.83 | -9.78% | $0.90 | $0.92 | $0.79 | 602.30K |
| 2026-06-17 | $0.92 | 0.00% | $0.93 | $0.99 | $0.90 | 814.60K |
| 2026-06-16 | $0.92 | +15.00% | $0.79 | $0.99 | $0.79 | 1.47M |
| 2026-06-15 | $0.80 | +8.11% | $0.78 | $0.84 | $0.78 | 241.50K |
| 2026-06-12 | $0.74 | 0.00% | $0.76 | $0.77 | $0.73 | 155.80K |
| 2026-06-11 | $0.74 | 0.00% | $0.74 | $0.76 | $0.69 | 394.00K |
| 2026-06-10 | $0.74 | -2.63% | $0.76 | $0.78 | $0.72 | 206.90K |
| 2026-06-09 | $0.76 | +1.33% | $0.75 | $0.79 | $0.72 | 467.30K |
| 2026-06-08 | $0.75 | 0.00% | $0.77 | $0.80 | $0.73 | 361.70K |
| 2026-06-05 | $0.75 | -12.79% | $0.82 | $0.83 | $0.70 | 842.20K |
| 2026-06-04 | $0.86 | -1.15% | $0.85 | $0.88 | $0.81 | 895.20K |
| 2026-06-03 | $0.87 | +6.10% | $0.83 | $0.87 | $0.80 | 668.20K |
| 2026-06-02 | $0.82 | -14.58% | $0.92 | $0.92 | $0.77 | 1.14M |
| 2026-06-01 | $0.96 | -4.95% | $0.97 | $1.00 | $0.92 | 563.70K |
| 2026-05-29 | $1.01 | -0.98% | $1.02 | $1.03 | $0.99 | 268.90K |
| 2026-05-28 | $1.02 | +2.00% | $0.99 | $1.03 | $0.97 | 780.90K |
| 2026-05-27 | $1.00 | -4.76% | $1.03 | $1.06 | $0.99 | 471.20K |
| 2026-05-26 | $1.05 | -1.87% | $1.09 | $1.12 | $0.97 | 857.30K |