5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
-59.02%
Lite Strategy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.75 | $1.75 (0%) | $1.77 | $1.69 | 349.66 K | $51.58 M |
| 12/03/2025 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.75 | 403.00 K | $51.88 M |
| 12/02/2025 | $1.73 | $1.80 (4.05%) | $1.82 | $1.73 | 331.20 K | $53.06 M |
| 12/01/2025 | $1.73 | $1.71 (-1.16%) | $1.79 | $1.68 | 328.70 K | $50.40 M |
| 11/28/2025 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.85 | 201.00 K | $55.71 M |
| 11/26/2025 | $1.84 | $1.92 (4.35%) | $1.99 | $1.80 | 603.71 K | $56.59 M |
| 11/25/2025 | $1.82 | $1.84 (1.1%) | $1.84 | $1.75 | 215.82 K | $54.23 M |
| 11/24/2025 | $1.72 | $1.83 (6.4%) | $1.84 | $1.65 | 628.45 K | $53.94 M |
| 11/21/2025 | $1.69 | $1.70 (0.59%) | $1.75 | $1.64 | 666.50 K | $50.11 M |
| 11/20/2025 | $1.85 | $1.70 (-8.11%) | $1.91 | $1.66 | 898.30 K | $50.11 M |
| 11/19/2025 | $1.95 | $1.78 (-8.72%) | $1.95 | $1.71 | 908.20 K | $52.47 M |
| 11/18/2025 | $1.87 | $1.93 (3.21%) | $2.00 | $1.85 | 434.70 K | $56.89 M |
| 11/17/2025 | $1.95 | $1.90 (-2.56%) | $2.08 | $1.84 | 756.73 K | $56.00 M |
| 11/14/2025 | $1.85 | $2.02 (9.19%) | $2.07 | $1.85 | 504.36 K | $59.54 M |
| 11/13/2025 | $2.00 | $1.90 (-5%) | $2.06 | $1.89 | 539.70 K | $56.00 M |
| 11/12/2025 | $2.15 | $2.01 (-6.51%) | $2.15 | $2.00 | 357.96 K | $13.39 M |
| 11/11/2025 | $2.19 | $2.08 (-5.02%) | $2.20 | $2.03 | 353.31 K | $13.86 M |
| 11/10/2025 | $2.20 | $2.26 (2.73%) | $2.26 | $2.09 | 681.09 K | $15.06 M |
| 11/07/2025 | $1.85 | $2.10 (13.51%) | $2.18 | $1.82 | 972.81 K | $13.99 M |
| 11/06/2025 | $1.88 | $1.84 (-2.13%) | $1.91 | $1.82 | 184.50 K | $12.26 M |
| 11/05/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.81 | 243.60 K | $12.33 M |
| 11/04/2025 | $1.90 | $1.76 (-7.37%) | $1.92 | $1.76 | 616.01 K | $11.73 M |
| 11/03/2025 | $2.11 | $1.92 (-9%) | $2.11 | $1.91 | 590.22 K | $12.79 M |
| 10/31/2025 | $2.01 | $2.09 (3.98%) | $2.13 | $1.95 | 436.25 K | $13.93 M |
| 10/30/2025 | $2.07 | $1.95 (-5.8%) | $2.09 | $1.93 | 438.45 K | $12.99 M |
| 10/29/2025 | $2.12 | $2.08 (-1.89%) | $2.18 | $1.99 | 1.16 M | $13.86 M |
| 10/28/2025 | $2.14 | $1.93 (-9.81%) | $2.14 | $1.91 | 769.54 K | $12.86 M |
| 10/27/2025 | $2.00 | $2.09 (4.5%) | $2.14 | $1.85 | 866.61 K | $13.93 M |
| 10/24/2025 | $1.92 | $1.94 (1.04%) | $1.99 | $1.86 | 403.50 K | $12.93 M |
| 10/23/2025 | $1.84 | $1.87 (1.63%) | $1.89 | $1.84 | 266.72 K | $12.46 M |
| 10/22/2025 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.81 | 508.80 K | $12.39 M |
| 10/21/2025 | $1.96 | $1.95 (-0.51%) | $2.01 | $1.85 | 441.63 K | $12.99 M |
| 10/20/2025 | $1.91 | $1.98 (3.66%) | $2.01 | $1.88 | 510.90 K | $13.19 M |
| 10/17/2025 | $1.85 | $1.88 (1.62%) | $1.97 | $1.81 | 796.73 K | $12.53 M |
| 10/16/2025 | $2.15 | $1.85 (-13.95%) | $2.18 | $1.81 | 1.69 M | $12.33 M |
| 10/15/2025 | $2.24 | $2.13 (-4.91%) | $2.24 | $2.06 | 880.17 K | $14.19 M |
| 10/14/2025 | $2.11 | $2.19 (3.79%) | $2.22 | $2.03 | 727.48 K | $14.59 M |
| 10/13/2025 | $2.34 | $2.15 (-8.12%) | $2.34 | $2.10 | 1.23 M | $14.33 M |
| 10/10/2025 | $2.91 | $2.47 (-15.12%) | $2.97 | $2.45 | 2.36 M | $16.46 M |
| 10/09/2025 | $2.41 | $2.54 (5.39%) | $2.55 | $2.41 | 492.85 K | $16.92 M |
| 10/08/2025 | $2.45 | $2.50 (2.04%) | $2.53 | $2.31 | 986.78 K | $16.66 M |
| 10/07/2025 | $2.65 | $2.45 (-7.55%) | $2.68 | $2.42 | 970.90 K | $16.32 M |
| 10/06/2025 | $2.58 | $2.60 (0.78%) | $2.75 | $2.57 | 1.05 M | $17.32 M |
| 10/03/2025 | $2.75 | $2.56 (-6.91%) | $2.75 | $2.47 | 1.52 M | $17.06 M |
| 10/02/2025 | $2.63 | $2.68 (1.9%) | $2.74 | $2.55 | 1.06 M | $17.86 M |
| 10/01/2025 | $2.50 | $2.56 (2.4%) | $2.64 | $2.46 | 1.13 M | $17.06 M |
| 09/30/2025 | $2.48 | $2.42 (-2.42%) | $2.50 | $2.28 | 911.92 K | $16.12 M |
| 09/29/2025 | $2.57 | $2.54 (-1.17%) | $2.60 | $2.42 | 794.72 K | $16.92 M |
| 09/26/2025 | $2.52 | $2.56 (1.59%) | $2.59 | $2.46 | 684.50 K | $17.06 M |
| 09/25/2025 | $2.66 | $2.54 (-4.51%) | $2.68 | $2.49 | 937.71 K | $16.92 M |
| 09/24/2025 | $2.67 | $2.70 (1.12%) | $2.73 | $2.62 | 699.80 K | $17.99 M |
| 09/23/2025 | $2.60 | $2.63 (1.15%) | $2.73 | $2.60 | 952.80 K | $17.52 M |
| 09/22/2025 | $2.80 | $2.58 (-7.86%) | $2.80 | $2.58 | 889.10 K | $17.19 M |
| 09/19/2025 | $2.74 | $2.80 (2.19%) | $2.87 | $2.59 | 2.24 M | $18.66 M |
| 09/18/2025 | $2.67 | $2.71 (1.5%) | $2.83 | $2.64 | 1.11 M | $18.06 M |
| 09/17/2025 | $2.68 | $2.61 (-2.61%) | $2.85 | $2.61 | 1.16 M | $17.39 M |
| 09/16/2025 | $2.83 | $2.69 (-4.95%) | $2.94 | $2.66 | 1.75 M | $17.92 M |
| 09/15/2025 | $3.00 | $2.91 (-3%) | $3.03 | $2.73 | 1.21 M | $19.39 M |
| 09/12/2025 | $3.16 | $2.93 (-7.28%) | $3.20 | $2.82 | 1.41 M | $19.52 M |
| 09/11/2025 | $2.98 | $3.17 (6.38%) | $3.23 | $2.98 | 1.12 M | $21.12 M |
| 09/10/2025 | $2.89 | $3.07 (6.23%) | $3.25 | $2.85 | 4.03 M | $20.46 M |
| 09/09/2025 | $2.95 | $2.78 (-5.76%) | $3.05 | $2.76 | 5.67 M | $18.52 M |
| 09/08/2025 | $3.20 | $3.00 (-6.25%) | $3.40 | $2.92 | 6.23 M | $19.99 M |
| 09/05/2025 | $4.34 | $4.23 (-2.53%) | $4.45 | $4.08 | 808.60 K | $28.18 M |
| 09/04/2025 | $4.60 | $4.27 (-7.17%) | $4.73 | $3.85 | 743.53 K | $28.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
