5 DAY PERFORMANCE
+24.55%
1 MONTH PERFORMANCE
+23.56%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
+13.21%
YEAR-TO-DATE PERFORMANCE
-9.09%
Lite Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.93 | $0.94 (0.33%) | $0.99 | $0.93 | 136.44 K | $6.35 M |
| 08/06/2026 | $0.95 | $0.93 (-2.23%) | $0.98 | $0.92 | 117.60 K | $6.19 M |
| 08/05/2026 | $0.97 | $0.96 (-1.1%) | $0.98 | $0.94 | 93.39 K | $6.37 M |
| 08/04/2026 | $0.99 | $0.94 (-4.71%) | $0.99 | $0.94 | 150.51 K | $6.29 M |
| 08/03/2026 | $0.97 | $0.98 (1.15%) | $0.99 | $0.96 | 93.44 K | $6.54 M |
| 07/31/2026 | $0.98 | $0.96 (-1.29%) | $0.99 | $0.90 | 65.10 K | $6.42 M |
| 07/30/2026 | $0.95 | $0.99 (3.92%) | $1.00 | $0.95 | 106.62 K | $6.58 M |
| 07/29/2026 | $0.97 | $0.95 (-1.92%) | $1.00 | $0.94 | 86.94 K | $6.34 M |
| 07/28/2026 | $0.97 | $0.97 (0%) | $0.99 | $0.96 | 97.20 K | $6.46 M |
| 07/27/2026 | $0.98 | $0.98 (-0.36%) | $1.03 | $0.96 | 257.00 K | $6.51 M |
| 07/24/2026 | $1.01 | $0.99 (-2.14%) | $1.01 | $0.97 | 162.00 K | $6.59 M |
| 07/23/2026 | $1.01 | $0.99 (-1.8%) | $1.05 | $0.99 | 121.60 K | $6.61 M |
| 07/22/2026 | $0.98 | $1.03 (5.64%) | $1.05 | $0.98 | 173.70 K | $6.86 M |
| 07/21/2026 | $1.02 | $1.00 (-1.96%) | $1.08 | $1.00 | 249.20 K | $6.66 M |
| 07/20/2026 | $1.00 | $1.03 (3.09%) | $1.05 | $0.99 | 156.90 K | $6.86 M |
| 07/17/2026 | $0.98 | $0.99 (0.8%) | $1.00 | $0.95 | 73.43 K | $6.57 M |
| 07/16/2026 | $0.98 | $0.97 (-0.59%) | $1.01 | $0.96 | 138.72 K | $6.46 M |
| 07/15/2026 | $1.00 | $0.99 (-0.65%) | $1.01 | $0.98 | 178.04 K | $6.59 M |
| 07/14/2026 | $1.00 | $1.00 (-0.31%) | $1.01 | $0.97 | 119.61 K | $6.64 M |
| 07/13/2026 | $0.98 | $0.95 (-3.69%) | $1.00 | $0.91 | 308.00 K | $6.30 M |
| 07/10/2026 | $0.99 | $1.01 (1.75%) | $1.01 | $0.99 | 103.90 K | $6.73 M |
| 07/09/2026 | $0.98 | $0.99 (1.33%) | $1.00 | $0.98 | 78.02 K | $6.62 M |
| 07/08/2026 | $0.96 | $0.98 (1.76%) | $0.98 | $0.94 | 98.13 K | $6.51 M |
| 07/07/2026 | $0.98 | $0.97 (-0.9%) | $1.00 | $0.94 | 220.80 K | $6.47 M |
| 07/06/2026 | $0.95 | $0.98 (2.66%) | $1.01 | $0.94 | 192.90 K | $6.50 M |
| 07/02/2026 | $0.99 | $0.95 (-3.89%) | $1.01 | $0.94 | 189.50 K | $6.33 M |
| 07/01/2026 | $0.94 | $0.97 (3.69%) | $0.97 | $0.89 | 95.01 K | $6.46 M |
| 06/30/2026 | $0.92 | $0.92 (0.26%) | $0.97 | $0.89 | 401.81 K | $6.15 M |
| 06/29/2026 | $0.87 | $0.91 (4.53%) | $0.92 | $0.86 | 309.45 K | $6.06 M |
| 06/26/2026 | $0.80 | $0.90 (12.25%) | $0.90 | $0.80 | 354.40 K | $5.98 M |
| 06/25/2026 | $0.89 | $0.82 (-7.66%) | $0.90 | $0.79 | 278.26 K | $5.45 M |
| 06/24/2026 | $0.85 | $0.87 (2.61%) | $0.89 | $0.83 | 286.14 K | $5.82 M |
| 06/23/2026 | $0.87 | $0.89 (2.66%) | $0.90 | $0.85 | 201.09 K | $5.93 M |
| 06/22/2026 | $0.83 | $0.89 (7.42%) | $0.90 | $0.83 | 219.78 K | $5.95 M |
| 06/18/2026 | $0.90 | $0.83 (-8.22%) | $0.92 | $0.79 | 602.34 K | $5.52 M |
| 06/17/2026 | $0.93 | $0.92 (-1.16%) | $0.99 | $0.90 | 814.60 K | $6.12 M |
| 06/16/2026 | $0.79 | $0.92 (16.32%) | $0.99 | $0.79 | 1.47 M | $6.13 M |
| 06/15/2026 | $0.78 | $0.80 (2.63%) | $0.84 | $0.78 | 241.61 K | $5.33 M |
| 06/12/2026 | $0.76 | $0.74 (-1.84%) | $0.77 | $0.73 | 155.86 K | $4.94 M |
| 06/11/2026 | $0.74 | $0.74 (0.3%) | $0.76 | $0.69 | 394.15 K | $4.93 M |
| 06/10/2026 | $0.76 | $0.74 (-2.04%) | $0.78 | $0.72 | 206.92 K | $4.96 M |
| 06/09/2026 | $0.75 | $0.76 (0.25%) | $0.79 | $0.72 | 467.33 K | $5.04 M |
| 06/08/2026 | $0.77 | $0.75 (-1.32%) | $0.80 | $0.73 | 361.73 K | $5.03 M |
| 06/05/2026 | $0.82 | $0.75 (-8.79%) | $0.83 | $0.70 | 842.23 K | $4.99 M |
| 06/04/2026 | $0.85 | $0.86 (1.27%) | $0.88 | $0.81 | 895.24 K | $5.76 M |
| 06/03/2026 | $0.83 | $0.87 (4.7%) | $0.87 | $0.80 | 668.24 K | $5.79 M |
| 06/02/2026 | $0.92 | $0.82 (-11.3%) | $0.92 | $0.77 | 1.14 M | $5.44 M |
| 06/01/2026 | $0.97 | $0.96 (-1.24%) | $1.00 | $0.92 | 563.70 K | $6.38 M |
| 05/29/2026 | $1.01 | $1.01 (0%) | $1.03 | $0.99 | 269.72 K | $6.73 M |
| 05/28/2026 | $0.99 | $1.02 (2.67%) | $1.03 | $0.97 | 780.99 K | $6.80 M |
| 05/27/2026 | $1.03 | $1.00 (-2.91%) | $1.06 | $0.99 | 471.24 K | $6.66 M |
| 05/26/2026 | $1.09 | $1.05 (-3.67%) | $1.12 | $0.97 | 857.30 K | $7.00 M |
| 05/22/2026 | $1.07 | $1.07 (0%) | $1.12 | $1.07 | 882.42 K | $7.13 M |
| 05/21/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.10 | 274.40 K | $7.33 M |
| 05/20/2026 | $1.09 | $1.12 (2.75%) | $1.14 | $1.09 | 242.43 K | $7.46 M |
| 05/19/2026 | $1.08 | $1.09 (0.93%) | $1.11 | $1.08 | 222.30 K | $7.26 M |
| 05/18/2026 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.08 | 580.29 K | $7.33 M |
| 05/15/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.15 | 652.20 K | $7.80 M |
| 05/14/2026 | $1.19 | $1.22 (2.52%) | $1.25 | $1.16 | 301.14 K | $8.13 M |
| 05/13/2026 | $1.24 | $1.18 (-4.84%) | $1.26 | $1.16 | 309.68 K | $7.86 M |
| 05/12/2026 | $1.22 | $1.25 (2.46%) | $1.25 | $1.18 | 285.24 K | $8.33 M |
| 05/11/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.21 | 610.90 K | $8.26 M |
| 05/08/2026 | $1.13 | $1.22 (7.96%) | $1.26 | $1.12 | 969.34 K | $8.13 M |
| 05/07/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.14 | 478.51 K | $7.60 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.
