5 DAY PERFORMANCE
+44.96%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
-12.41%
YEAR-TO-DATE PERFORMANCE
-9.09%
Lite Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.15 | $1.19 (3.48%) | $1.19 | $1.14 | 657.72 K | $7.93 M |
| 05/05/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 153.13 K | $7.60 M |
| 05/04/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.13 | 151.70 K | $7.60 M |
| 05/01/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 186.09 K | $7.53 M |
| 04/30/2026 | $1.13 | $1.15 (1.77%) | $1.17 | $1.13 | 162.40 K | $7.66 M |
| 04/29/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.11 | 258.80 K | $7.66 M |
| 04/28/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.14 | 178.02 K | $7.60 M |
| 04/27/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 83.80 K | $7.80 M |
| 04/24/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.14 | 397.84 K | $7.86 M |
| 04/23/2026 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.16 | 247.10 K | $7.86 M |
| 04/22/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.16 | 121.53 K | $7.93 M |
| 04/21/2026 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.12 | 364.40 K | $7.53 M |
| 04/20/2026 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 256.55 K | $7.93 M |
| 04/17/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.15 | 367.32 K | $7.86 M |
| 04/16/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.17 | 158.49 K | $7.86 M |
| 04/15/2026 | $1.16 | $1.20 (3.45%) | $1.20 | $1.16 | 91.50 K | $8.00 M |
| 04/14/2026 | $1.15 | $1.15 (0%) | $1.21 | $1.15 | 326.53 K | $7.66 M |
| 04/13/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 173.60 K | $7.60 M |
| 04/10/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 228.01 K | $7.73 M |
| 04/09/2026 | $1.12 | $1.17 (4.46%) | $1.18 | $1.10 | 121.61 K | $7.80 M |
| 04/08/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.14 | 168.74 K | $7.60 M |
| 04/07/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.10 | 83.22 K | $7.53 M |
| 04/06/2026 | $1.14 | $1.14 (0%) | $1.18 | $1.13 | 204.40 K | $7.60 M |
| 04/02/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.07 | 218.90 K | $7.46 M |
| 04/01/2026 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.13 | 222.92 K | $7.53 M |
| 03/31/2026 | $1.07 | $1.16 (8.41%) | $1.16 | $1.04 | 503.80 K | $7.73 M |
| 03/30/2026 | $1.16 | $1.04 (-10.34%) | $1.16 | $1.04 | 362.23 K | $6.93 M |
| 03/27/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 391.60 K | $7.33 M |
| 03/26/2026 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.16 | 154.50 K | $7.73 M |
| 03/25/2026 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.20 | 234.85 K | $8.00 M |
| 03/24/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.15 | 349.90 K | $8.00 M |
| 03/23/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.18 | 184.70 K | $7.86 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.
