NYSE:LITB | Historical Stock Price | LightInTheBox Holding Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-06 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.56$6.96$18.92$51.45$139.922013-06-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$3.1724
2026-08-31———$3.05100
2026-08-28———$3.2791
2026-08-27$3.24$3.248,900$3.30214
2026-08-26$3.09$3.0915,700$3.198
2026-08-25$3.09$3.097,400——
2026-08-24$2.92$2.929,700——
2026-08-21$3.05$3.052,700——
2026-08-20$3.07$3.075,500$2.992
2026-08-19$2.93$2.939,400$3.0430
2026-08-18$2.97$2.978,200——
2026-08-17$2.95$2.954,700$3.024
2026-08-14$3.08$3.0810,000$3.0222
2026-08-13$3.00$3.002,700$3.082
2026-08-12$3.16$3.166,300$3.152
2026-08-11$3.05$3.052,500$3.138
2026-08-10$3.12$3.129,000——
2026-08-07$3.10$3.102,900——
2026-08-06$3.15$3.152,500$3.00103
2026-08-05$3.17$3.175,600$3.172
2026-08-04$3.27$3.272,500——
2026-08-03$3.28$3.283,000——
2026-07-31$3.23$3.231,500——
2026-07-30$3.02$3.026,000——
2026-07-29$2.82$2.821,000——
2026-07-28$3.01$3.013,300$3.01204
2026-07-27$3.12$3.124,600——
2026-07-24$3.29$3.291,700——
2026-07-23$3.13$3.131,900——
2026-07-22$3.18$3.185,700$2.95390
2026-07-21$3.18$3.186,500$3.08102
2026-07-20$3.36$3.369,400——
2026-07-17$3.18$3.184,500——
2026-07-16$3.32$3.324,700——
2026-07-15$3.31$3.317,500——
2026-07-14$3.23$3.233,900——
2026-07-13$3.17$3.175,400——
2026-07-10$3.05$3.051,900——
2026-07-09$2.93$2.936,700——
2026-07-08$3.01$3.014,900——
2026-07-07$3.03$3.032,400——
2026-07-06$2.92$2.924,100——
2026-07-02$3.02$3.022,100——
2026-07-01$2.92$2.9215,200——
2026-06-30$2.95$2.958,700——
2026-06-29$3.10$3.107,000——
2026-06-26$3.10$3.1010,500——
2026-06-25$3.05$3.058,100——
2026-06-24$3.07$3.073,900——
2026-06-23$3.13$3.1318,100——
2026-06-22$3.08$3.0821,800——
2026-06-18$3.05$3.0510,100——
2026-06-17$3.06$3.061,700——
2026-06-16$3.16$3.169,800——
2026-06-15$3.30$3.305,400——
2026-06-12$3.50$3.5010,900——
2026-06-11$3.60$3.606,500——
2026-06-10$3.59$3.592,700——
2026-06-09$3.55$3.551,500——
2026-06-08$3.62$3.627,600——
2026-06-05$3.66$3.669,300——
2026-06-04$3.82$3.825,100——
2026-06-03$3.80$3.8024,400——
2026-06-02$3.66$3.6610,100——
2026-06-01$3.55$3.5516,400——
2026-05-29$3.35$3.3528,400——
2026-05-28$3.22$3.2223,400——
2026-05-27$3.02$3.0233,200——
2026-05-26$2.62$2.6233,900——
2026-05-22$2.50$2.5017,900——
2026-05-21$2.55$2.5515,200——
2026-05-20$2.42$2.429,900——
2026-05-19$2.51$2.519,200——
2026-05-18$2.37$2.3710,600——
2026-05-15$2.55$2.5520,300——
2026-05-14$2.53$2.531,000——
2026-05-13$2.60$2.600——
2026-05-12$2.60$2.60700——
2026-05-11$2.46$2.462,000——
2026-05-08$2.56$2.565,500——
2026-05-07$2.54$2.541,300——
2026-05-06$2.39$2.3918,700——
2026-05-05$2.40$2.403,700——
2026-05-04$2.18$2.1814,500——
2026-05-01$2.05$2.056,700——
2026-04-30$2.17$2.1715,300——
2026-04-29$2.01$2.011,900——
2026-04-28$1.94$1.94500——
2026-04-27$2.10$2.105,600——
2026-04-24$2.18$2.182,900——
2026-04-23$2.13$2.138,300——
2026-04-22$2.23$2.236,700——
2026-04-21$2.33$2.3310,100——
2026-04-20$2.40$2.408,700——
2026-04-17$2.44$2.4419,600——
2026-04-16$2.49$2.4916,500——
2026-04-15$2.60$2.6016,700——
2026-04-14$2.38$2.3824,400——
2026-04-13$2.20$2.2011,000——
2026-04-10$2.25$2.254,700——
2026-04-09$2.26$2.267,700——
2026-04-08$2.26$2.267,600——
2026-04-07$1.97$1.9711,100——
2026-04-06$2.25$2.259,100——
2026-04-02$2.27$2.276,000——
2026-04-01$2.24$2.2412,300——
2026-03-31$2.30$2.3018,000——
2026-03-30$2.24$2.2410,600——
2026-03-27$2.13$2.134,500——
2026-03-26$2.16$2.168,000——
2026-03-25$2.30$2.3029,000——
2026-03-24$2.35$2.3582,300——
2026-03-23$2.19$2.1911,400——
2026-03-20$2.41$2.411,000——
2026-03-19$2.43$2.432,900——
2026-03-18$2.43$2.434,100——
2026-03-17$2.44$2.443,400——
2026-03-16$2.50$2.501,400——
2026-03-13$2.51$2.5120,000——
2026-03-12$2.58$2.5821,300——
2026-03-11$2.58$2.583,100——
2026-03-10$2.59$2.591,300——
2026-03-09$2.61$2.61500——
2026-03-06$2.65$2.6510,900——
2026-03-05$2.67$2.678,600——
2026-03-04$2.57$2.571,900——
2026-03-03$2.59$2.597,700——
2026-03-02$2.71$2.717,300——
2026-02-27$2.64$2.644,300——
2026-02-26$2.60$2.605,700——
2026-02-25$2.64$2.641,400——
2026-02-24$2.79$2.7911,400——
2026-02-23$2.60$2.605,500——
2026-02-20$2.67$2.676,800——
2026-02-19$2.72$2.725,900——
2026-02-18$2.55$2.554,800——
2026-02-17$2.63$2.635,200——
2026-02-13$2.65$2.6512,000——
2026-02-12$2.69$2.695,300——
2026-02-11$2.62$2.6212,700——
2026-02-10$2.64$2.647,000——
2026-02-09$2.58$2.5819,200——
2026-02-06$2.65$2.658,500——
2026-02-05$2.77$2.773,100——
2026-02-04$2.89$2.8917,400——
2026-02-03$2.82$2.8212,900——
2026-02-02$2.53$2.536,100——
2026-01-30$2.61$2.619,800——
2026-01-29$2.61$2.617,900——
2026-01-28$2.61$2.6110,400——
2026-01-27$2.60$2.6010,600——
2026-01-26$2.58$2.589,800——
2026-01-23$2.70$2.707,600——
2026-01-22$2.56$2.568,600——
2026-01-21$2.51$2.518,000——
2026-01-20$2.47$2.4719,100——
2026-01-16$2.51$2.5118,200——
2026-01-15$2.79$2.7910,100——
2026-01-14$2.90$2.9016,000——
2026-01-13$2.96$2.9640,600——
2026-01-12$2.61$2.6114,000——
2026-01-09$2.69$2.6918,500——
2026-01-08$2.52$2.527,800——
2026-01-07$2.68$2.6824,100——
2026-01-06$2.67$2.6728,500——
2026-01-05$2.74$2.7426,200——
2026-01-02$2.57$2.5727,400——