MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LITS — Lite Strategy, Inc. Common Stock
NasdaqLite Strategy, Inc. Common Stock
$1.40
+0.02(+1.45%)
- O
- 1.40
- H
- 1.43
- L
- 1.36
- V
- 432.45K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.40
Period Return-29.29%
Period High$9.00
Period Low$0.69
Avg Daily Volume625.7K
Total Trading Days365
LITS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.40 | $1.43 | $1.36 | $1.40 | +$0.02 | +1.45% | 432,445 | $1.41 | $1.36 $1.43 |
| Oct 2, 2026 | $1.47 | $1.50 | $1.37 | $1.38 | +$0.01 | +0.36% | 1,012,955 | $1.43 | $1.37 $1.50 |
| Oct 1, 2026 | $1.31 | $1.41 | $1.28 | $1.38 | +$0.06 | +4.17% | 1,036,839 | $1.37 | $1.28 $1.41 |
| Sep 30, 2026 | $1.38 | $1.40 | $1.32 | $1.32 | $-0.06 | -4.00% | 331,256 | $1.35 | $1.32 $1.40 |
| Sep 29, 2026 | $1.35 | $1.41 | $1.34 | $1.38 | +$0.02 | +1.10% | 627,827 | $1.36 | $1.34 $1.41 |
| Sep 28, 2026 | $1.40 | $1.46 | $1.32 | $1.36 | $-0.08 | -5.56% | 952,093 | $1.39 | $1.32 $1.46 |
| Sep 25, 2026 | $1.43 | $1.53 | $1.37 | $1.44 | +$0.01 | +0.70% | 2,270,197 | $1.44 | $1.37 $1.53 |
| Sep 24, 2026 | $1.33 | $1.54 | $1.31 | $1.43 | +$0.25 | +21.19% | 5,371,412 | $1.45 | $1.31 $1.54 |
| Sep 23, 2026 | $1.28 | $1.31 | $1.17 | $1.18 | $-0.12 | -9.23% | 585,001 | $1.23 | $1.17 $1.31 |
| Sep 22, 2026 | $1.26 | $1.32 | $1.24 | $1.30 | +$0.02 | +1.56% | 610,746 | $1.28 | $1.24 $1.32 |
| Sep 21, 2026 | $1.20 | $1.33 | $1.08 | $1.28 | +$0.15 | +13.27% | 1,610,093 | $1.24 | $1.08 $1.33 |
| Sep 18, 2026 | $1.07 | $1.15 | $1.03 | $1.13 | +$0.09 | +8.65% | 1,044,429 | $1.10 | $1.03 $1.15 |
| Sep 17, 2026 | $1.07 | $1.13 | $1.04 | $1.04 | +$0.02 | +1.96% | 904,979 | $1.07 | $1.04 $1.13 |
| Sep 16, 2026 | $1.07 | $1.07 | $0.99 | $1.02 | $-0.07 | -6.42% | 318,758 | $1.02 | $0.99 $1.07 |
| Sep 15, 2026 | $1.14 | $1.17 | $1.05 | $1.09 | $-0.06 | -5.22% | 318,096 | $1.08 | $1.05 $1.17 |
| Sep 14, 2026 | $1.11 | $1.20 | $1.11 | $1.15 | +$0.04 | +3.60% | 329,246 | $1.16 | $1.11 $1.20 |
| Sep 11, 2026 | $1.06 | $1.12 | $1.06 | $1.11 | +$0.05 | +4.72% | 278,101 | $1.10 | $1.06 $1.12 |
| Sep 10, 2026 | $1.00 | $1.10 | $1.00 | $1.06 | +$0.00 | +0.00% | 230,962 | $1.07 | $1.00 $1.10 |
| Sep 9, 2026 | $1.11 | $1.13 | $1.03 | $1.06 | $-0.04 | -3.64% | 488,362 | $1.07 | $1.03 $1.13 |
| Sep 8, 2026 | $1.14 | $1.15 | $1.09 | $1.10 | $-0.04 | -3.51% | 286,749 | $1.13 | $1.09 $1.15 |
| Sep 4, 2026 | $1.02 | $1.14 | $1.02 | $1.14 | +$0.10 | +9.62% | 159,927 | $1.08 | $1.02 $1.14 |
| Sep 3, 2026 | $1.04 | $1.10 | $1.01 | $1.04 | +$0.00 | +0.00% | 2,486,696 | $1.06 | $1.01 $1.10 |
| Sep 2, 2026 | $0.98 | $1.06 | $0.98 | $1.04 | +$0.05 | +4.63% | 71,059 | $1.03 | $0.98 $1.06 |
| Sep 1, 2026 | $0.97 | $1.01 | $0.97 | $0.99 | +$0.01 | +0.86% | 82,990 | $1.00 | $0.97 $1.01 |
| Aug 31, 2026 | $0.96 | $1.00 | $0.96 | $0.99 | +$0.01 | +0.52% | 106,763 | $0.99 | $0.96 $1.00 |
| Aug 28, 2026 | $1.00 | $1.02 | $0.97 | $0.98 | $-0.02 | -1.96% | 103,000 | $1.00 | $0.97 $1.02 |
| Aug 27, 2026 | $1.04 | $1.05 | $1.00 | $1.00 | +$0.01 | +0.69% | 190,133 | $1.03 | $1.00 $1.05 |
| Aug 26, 2026 | $1.05 | $1.06 | $0.99 | $0.99 | $-0.06 | -5.42% | 116,255 | $1.01 | $0.99 $1.06 |
| Aug 25, 2026 | $1.03 | $1.07 | $1.03 | $1.05 | +$0.02 | +1.94% | 318,060 | $1.06 | $1.03 $1.07 |
| Aug 24, 2026 | $1.03 | $1.09 | $0.99 | $1.03 | +$0.04 | +4.07% | 332,169 | $1.04 | $0.99 $1.09 |