-
5 DAY PERFORMANCE
-7.89% -
1 MONTH PERFORMANCE
-7.55% -
3 MONTH PERFORMANCE
-51.87% -
6 MONTH PERFORMANCE
-43.94% -
YEAR-TO-DATE PERFORMANCE
-61.84% -
1 YEAR PERFORMANCE
-66.25%
LightInTheBox Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.40 | $2.40 (0%) | $2.52 | $2.28 | 19,500 | $264.82 M |
| 10/03/2024 | $2.66 | $2.50 (-6.02%) | $2.99 | $2.30 | 83,937 | $275.86 M |
| 10/02/2024 | $2.66 | $2.66 (0%) | $2.87 | $2.66 | 8,411 | $293.51 M |
| 10/01/2024 | $2.97 | $2.66 (-10.44%) | $2.97 | $2.66 | 6,662 | $293.51 M |
| 09/30/2024 | $2.99 | $2.89 (-3.34%) | $2.99 | $2.80 | 3,000 | $318.89 M |
| 09/27/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 900 | $329.92 M |
| 09/26/2024 | $2.90 | $3.02 (4.14%) | $3.02 | $2.90 | 1,207 | $333.23 M |
| 09/25/2024 | $2.77 | $2.88 (3.97%) | $2.93 | $2.76 | 5,545 | $317.79 M |
| 09/24/2024 | $2.89 | $2.81 (-2.77%) | $2.96 | $2.77 | 6,700 | $310.06 M |
| 09/23/2024 | $3.11 | $2.95 (-5.14%) | $3.12 | $2.90 | 12,700 | $325.51 M |
| 09/20/2024 | $3.09 | $3.00 (-2.91%) | $3.15 | $3.00 | 4,016 | $331.03 M |
| 09/19/2024 | $3.33 | $3.14 (-5.71%) | $3.33 | $3.14 | 1,600 | $346.48 M |
| 09/18/2024 | $3.30 | $3.17 (-3.94%) | $3.30 | $3.04 | 6,620 | $349.79 M |
| 09/17/2024 | $3.36 | $3.24 (-3.57%) | $3.50 | $3.14 | 11,806 | $357.51 M |
| 09/16/2024 | $3.62 | $3.38 (-6.63%) | $3.69 | $3.36 | 14,562 | $372.96 M |
| 09/13/2024 | $4.44 | $3.71 (-16.44%) | $4.44 | $3.55 | 32,007 | $409.37 M |
| 09/12/2024 | $3.95 | $4.60 (16.46%) | $4.80 | $2.86 | 153,816 | $507.58 M |
| 09/11/2024 | $3.54 | $4.09 (15.54%) | $4.09 | $3.36 | 34,811 | $451.30 M |
| 09/10/2024 | $2.49 | $3.60 (44.58%) | $3.60 | $2.29 | 92,658 | $397.23 M |
| 09/09/2024 | $2.60 | $2.55 (-1.92%) | $2.68 | $2.26 | 6,121 | $281.37 M |
| 09/06/2024 | $2.66 | $2.65 (-0.38%) | $2.76 | $2.47 | 36,500 | $292.41 M |
| 09/05/2024 | $2.39 | $2.71 (13.39%) | $2.79 | $2.21 | 58,744 | $299.03 M |
| 09/04/2024 | $2.87 | $2.65 (-7.67%) | $2.87 | $2.46 | 24,835 | $292.41 M |
| 09/03/2024 | $3.48 | $2.76 (-20.69%) | $3.54 | $2.58 | 31,539 | $304.55 M |
| 08/30/2024 | $3.79 | $3.12 (-17.68%) | $3.96 | $2.83 | 65,089 | $57.38 M |
| 08/29/2024 | $3.84 | $3.90 (1.56%) | $4.20 | $3.62 | 30,921 | $71.72 M |
| 08/28/2024 | $3.72 | $4.20 (12.9%) | $4.20 | $3.48 | 33,267 | $77.24 M |
| 08/27/2024 | $2.70 | $4.00 (48.15%) | $4.06 | $2.70 | 200,400 | $73.55 M |
| 08/26/2024 | $2.94 | $2.67 (-9.18%) | $2.94 | $2.40 | 34,939 | $49.06 M |
| 08/23/2024 | $2.85 | $2.73 (-4.21%) | $3.01 | $2.62 | 5,619 | $50.27 M |
| 08/22/2024 | $3.00 | $2.94 (-2%) | $3.18 | $2.76 | 34,850 | $53.99 M |
| 08/21/2024 | $3.24 | $2.77 (-14.51%) | $3.24 | $2.77 | 2,286 | $50.87 M |
| 08/20/2024 | $2.77 | $2.83 (2.17%) | $2.89 | $2.76 | 2,100 | $52.04 M |
| 08/19/2024 | $3.00 | $2.76 (-8%) | $3.24 | $2.76 | 12,267 | $50.76 M |
| 08/16/2024 | $3.12 | $3.01 (-3.53%) | $3.36 | $2.88 | 9,312 | $55.38 M |
| 08/15/2024 | $3.01 | $3.01 (0%) | $3.01 | $2.82 | 10,150 | $55.35 M |
| 08/14/2024 | $2.52 | $3.01 (19.44%) | $3.18 | $2.47 | 47,225 | $55.35 M |
| 08/13/2024 | $2.41 | $2.41 (0%) | $2.56 | $2.41 | 7,424 | $44.28 M |
| 08/12/2024 | $2.40 | $2.46 (2.5%) | $2.64 | $2.40 | 19,717 | $45.24 M |
| 08/09/2024 | $2.65 | $2.46 (-7.17%) | $2.87 | $2.46 | 8,600 | $45.24 M |
| 08/08/2024 | $2.82 | $2.76 (-2.13%) | $3.01 | $2.76 | 2,901 | $50.76 M |
| 08/07/2024 | $2.82 | $2.82 (0%) | $3.00 | $2.76 | 3,900 | $51.86 M |
| 08/06/2024 | $3.18 | $2.89 (-9.12%) | $3.24 | $2.66 | 46,400 | $53.07 M |
| 08/05/2024 | $3.06 | $3.10 (1.31%) | $3.53 | $3.03 | 10,004 | $56.93 M |
| 08/02/2024 | $3.63 | $3.30 (-9.09%) | $3.84 | $3.12 | 6,340 | $60.71 M |
| 08/01/2024 | $3.90 | $3.46 (-11.28%) | $3.90 | $3.30 | 9,700 | $63.62 M |
| 07/31/2024 | $3.66 | $3.75 (2.46%) | $3.89 | $3.12 | 28,400 | $68.94 M |
| 07/30/2024 | $4.06 | $3.42 (-15.76%) | $4.06 | $3.30 | 19,050 | $63.48 M |
| 07/29/2024 | $4.11 | $4.08 (-0.73%) | $4.20 | $4.02 | 6,667 | $75.74 M |
| 07/26/2024 | $4.14 | $4.24 (2.42%) | $4.38 | $4.02 | 18,341 | $78.66 M |
| 07/25/2024 | $3.97 | $4.02 (1.26%) | $4.27 | $3.94 | 9,567 | $74.63 M |
| 07/24/2024 | $4.38 | $4.02 (-8.22%) | $4.38 | $3.98 | 19,086 | $74.63 M |
| 07/23/2024 | $4.44 | $4.26 (-4.05%) | $4.44 | $4.26 | 3,773 | $79.10 M |
| 07/22/2024 | $4.68 | $4.28 (-8.55%) | $4.68 | $4.20 | 17,963 | $79.48 M |
| 07/19/2024 | $4.25 | $4.44 (4.47%) | $4.62 | $4.25 | 3,367 | $82.43 M |
| 07/18/2024 | $4.26 | $4.20 (-1.41%) | $4.49 | $3.97 | 21,267 | $77.98 M |
| 07/17/2024 | $3.97 | $4.47 (12.59%) | $4.50 | $3.97 | 10,500 | $83.01 M |
| 07/16/2024 | $4.27 | $4.20 (-1.64%) | $4.47 | $3.92 | 6,433 | $77.97 M |
| 07/15/2024 | $4.98 | $4.48 (-10.04%) | $4.98 | $4.35 | 7,000 | $83.18 M |
| 07/12/2024 | $4.44 | $4.79 (7.88%) | $4.80 | $4.22 | 11,372 | $88.93 M |
| 07/11/2024 | $4.47 | $4.65 (4.03%) | $4.65 | $4.20 | 7,933 | $86.27 M |
| 07/10/2024 | $5.10 | $4.61 (-9.61%) | $5.10 | $4.61 | 17,883 | $85.64 M |
| 07/09/2024 | $4.81 | $4.95 (2.91%) | $5.23 | $4.81 | 9,750 | $91.88 M |
| 07/08/2024 | $4.86 | $4.99 (2.67%) | $5.28 | $4.84 | 6,367 | $92.67 M |