5 DAY PERFORMANCE
+17.65%
1 MONTH PERFORMANCE
+21.25%
3 MONTH PERFORMANCE
+44.96%
6 MONTH PERFORMANCE
+2.56%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
-57.14%
Lite Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.22 | $1.28 (4.92%) | $1.33 | $1.08 | 1.61 M | $8.53 M |
| 09/18/2026 | $1.07 | $1.13 (5.61%) | $1.15 | $1.03 | 1.03 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 |
| 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 |
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.
