5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
+25.60%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
-35.14%
Lite Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.08 | $0.97 (-9.99%) | $1.11 | $0.95 | 526.91 K | $32.24 M |
| 11/04/2026 | $1.05 | $1.08 (2.86%) | $1.12 | $1.05 | 145.10 K | $35.82 M |
| 11/03/2026 | $1.00 | $1.04 (4%) | $1.07 | $1.00 | 190.02 K | $34.50 M |
| 11/02/2026 | $1.11 | $0.97 (-12.82%) | $1.16 | $0.95 | 729.80 K | $32.10 M |
| 10/30/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 270.50 K | $38.77 M |
| 10/29/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.16 | 341.10 K | $40.50 M |
| 10/28/2026 | $1.16 | $1.23 (6.03%) | $1.23 | $1.15 | 297.76 K | $42.58 M |
| 10/27/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.11 | 105.23 K | $40.16 M |
| 10/26/2026 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.11 | 163.50 K | $38.77 M |
| 10/23/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.16 | 141.13 K | $40.16 M |
| 10/22/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 169.00 K | $41.19 M |
| 10/21/2026 | $1.21 | $1.24 (2.48%) | $1.27 | $1.20 | 165.22 K | $42.93 M |
| 10/20/2026 | $1.16 | $1.19 (2.59%) | $1.23 | $1.13 | 225.25 K | $41.19 M |
| 10/19/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 190.80 K | $40.16 M |
| 10/16/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.14 | 116.19 K | $39.81 M |
| 10/15/2026 | $1.15 | $1.20 (4.35%) | $1.21 | $1.13 | 317.90 K | $41.54 M |
| 10/14/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 281.21 K | $40.50 M |
| 10/13/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 294.36 K | $41.89 M |
| 10/12/2026 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.21 | 271.30 K | $42.23 M |
| 10/09/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.24 | 539.93 K | $43.96 M |
| 10/08/2026 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.18 | 982.81 K | $42.23 M |
| 10/07/2026 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.27 | 787.28 K | $43.96 M |
| 10/06/2026 | $1.40 | $1.41 (0.71%) | $1.44 | $1.37 | 493.96 K | $48.81 M |
| 10/05/2026 | $1.40 | $1.40 (0%) | $1.43 | $1.36 | 435.15 K | $48.46 M |
| 10/02/2026 | $1.47 | $1.38 (-6.12%) | $1.50 | $1.37 | 1.01 M | $47.77 M |
| 10/01/2026 | $1.31 | $1.38 (5.34%) | $1.41 | $1.28 | 1.04 M | $47.77 M |
| 09/30/2026 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.32 | 331.26 K | $45.69 M |
| 09/29/2026 | $1.35 | $1.38 (2.22%) | $1.41 | $1.34 | 627.83 K | $47.77 M |
| 09/28/2026 | $1.40 | $1.36 (-2.86%) | $1.46 | $1.32 | 952.09 K | $47.08 M |
| 09/25/2026 | $1.43 | $1.44 (0.7%) | $1.53 | $1.37 | 2.27 M | $49.85 M |
| 09/24/2026 | $1.33 | $1.43 (7.52%) | $1.54 | $1.31 | 5.37 M | $9.53 M |
| 09/23/2026 | $1.28 | $1.18 (-7.81%) | $1.31 | $1.17 | 585.00 K | $7.86 M |
| 09/22/2026 | $1.26 | $1.30 (3.17%) | $1.32 | $1.24 | 610.75 K | $8.66 M |
| 09/21/2026 | $1.20 | $1.28 (6.67%) | $1.33 | $1.08 | 1.61 M | $8.53 M |
| 09/18/2026 | $1.07 | $1.13 (5.61%) | $1.15 | $1.03 | 1.04 M | $7.53 M |
| 09/17/2026 | $1.07 | $1.04 (-2.8%) | $1.13 | $1.04 | 905.00 K | $6.93 M |
| 09/16/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.99 | 318.76 K | $6.80 M |
| 09/15/2026 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.05 | 318.73 K | $7.26 M |
| 09/14/2026 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 329.74 K | $7.66 M |
| 09/11/2026 | $1.06 | $1.11 (4.72%) | $1.12 | $1.06 | 278.10 K | $7.40 M |
| 09/10/2026 | $1.00 | $1.06 (6%) | $1.10 | $1.00 | 231.00 K | $7.06 M |
| 09/09/2026 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.03 | 488.36 K | $7.06 M |
| 09/08/2026 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.09 | 286.75 K | $7.33 M |
| 09/04/2026 | $1.02 | $1.14 (11.76%) | $1.14 | $1.02 | 159.93 K | $7.60 M |
| 09/03/2026 | $1.04 | $1.04 (0%) | $1.10 | $1.01 | 2.49 M | $6.93 M |
| 09/02/2026 | $0.98 | $1.04 (6.12%) | $1.06 | $0.98 | 71.10 K | $6.93 M |
| 09/01/2026 | $0.97 | $0.99 (2.53%) | $1.01 | $0.97 | 83.00 K | $6.62 M |
| 08/31/2026 | $0.96 | $0.99 (2.2%) | $1.00 | $0.96 | 106.80 K | $6.57 M |
| 08/28/2026 | $1.00 | $0.98 (-1.96%) | $1.02 | $0.97 | 103.00 K | $6.53 M |
| 08/27/2026 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 190.13 K | $6.66 M |
| 08/26/2026 | $1.05 | $0.99 (-5.42%) | $1.06 | $0.99 | 116.30 K | $6.62 M |
| 08/25/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.03 | 318.06 K | $7.00 M |
| 08/24/2026 | $1.03 | $1.03 (0%) | $1.09 | $0.99 | 332.20 K | $6.86 M |
| 08/21/2026 | $1.01 | $0.99 (-2.01%) | $1.05 | $0.99 | 360.82 K | $6.59 M |
| 08/20/2026 | $0.95 | $0.94 (-0.27%) | $1.00 | $0.93 | 207.71 K | $6.29 M |
| 08/19/2026 | $0.90 | $0.94 (4.58%) | $0.95 | $0.89 | 146.92 K | $6.26 M |
| 08/18/2026 | $0.85 | $0.88 (3.67%) | $0.93 | $0.85 | 101.50 K | $5.88 M |
| 08/17/2026 | $0.89 | $0.88 (-1.11%) | $0.92 | $0.88 | 85.10 K | $5.86 M |
| 08/14/2026 | $0.88 | $0.89 (0.37%) | $0.93 | $0.88 | 80.80 K | $5.91 M |
| 08/13/2026 | $0.89 | $0.90 (0.34%) | $0.94 | $0.89 | 60.76 K | $5.97 M |
| 08/12/2026 | $0.93 | $0.92 (-0.46%) | $0.94 | $0.91 | 30.91 K | $6.14 M |
| 08/11/2026 | $0.89 | $0.90 (1.62%) | $0.93 | $0.89 | 74.08 K | $6.00 M |
| 08/10/2026 | $0.91 | $0.87 (-4.4%) | $0.92 | $0.85 | 198.93 K | $5.80 M |
| 08/07/2026 | $0.93 | $0.91 (-2.79%) | $0.99 | $0.90 | 167.20 K | $6.05 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 |
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.
