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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.24$15.2453,767——
2020-12-30$15.12$15.1249,550——
2020-12-29$13.98$13.9855,667——
2020-12-28$14.70$14.7055,183——
2020-12-24$14.70$14.7021,383——
2020-12-23$14.28$14.2831,550——
2020-12-22$14.10$14.1046,550——
2020-12-21$15.00$15.0081,583——
2020-12-18$15.42$15.4259,150——
2020-12-17$14.40$14.4071,500——
2020-12-16$14.34$14.3448,917——
2020-12-15$14.10$14.10104,517——
2020-12-14$14.94$14.9435,050——
2020-12-11$15.00$15.0051,850——
2020-12-10$15.06$15.0677,117——
2020-12-09$14.52$14.52227,967——
2020-12-08$17.04$17.04175,933——
2020-12-07$16.44$16.44457,500——
2020-12-04$20.10$20.10191,317——
2020-12-03$19.20$19.20116,817——
2020-12-02$18.48$18.4859,417——
2020-12-01$18.60$18.6090,033——
2020-11-30$18.72$18.7285,567——
2020-11-27$18.36$18.3634,567——
2020-11-25$18.60$18.6069,233——
2020-11-24$18.78$18.7868,483——
2020-11-23$18.60$18.60220,550——
2020-11-20$17.94$17.9491,500——
2020-11-19$18.66$18.66137,333——
2020-11-18$16.44$16.44124,400——
2020-11-17$15.24$15.2472,300——
2020-11-16$13.68$13.6822,700——
2020-11-13$13.86$13.8651,517——
2020-11-12$13.50$13.5072,067——
2020-11-11$14.52$14.5271,617——
2020-11-10$13.50$13.5020,150——
2020-11-09$13.20$13.2059,183——
2020-11-06$14.16$14.1624,767——
2020-11-05$14.16$14.1639,317——
2020-11-04$13.74$13.7424,400——
2020-11-03$13.62$13.6218,883——
2020-11-02$13.62$13.6243,100——
2020-10-30$13.26$13.2633,067——
2020-10-29$13.68$13.6826,333——
2020-10-28$13.20$13.2054,633——
2020-10-27$13.98$13.9824,917——
2020-10-26$13.98$13.9882,633——
2020-10-23$14.76$14.7635,433——
2020-10-22$14.52$14.52143,833——
2020-10-21$15.90$15.9082,250——
2020-10-20$16.62$16.62158,800——
2020-10-19$16.08$16.0891,133——
2020-10-16$16.26$16.26120,833——
2020-10-15$14.76$14.7643,717——
2020-10-14$14.76$14.7669,350——
2020-10-13$15.12$15.1265,650——
2020-10-12$15.60$15.60176,117——
2020-10-09$16.44$16.44256,900——
2020-10-08$13.80$13.80252,183——
2020-10-07$11.82$11.8229,767——
2020-10-06$10.86$10.8628,800——
2020-10-05$11.34$11.3418,333——
2020-10-02$11.22$11.2244,317——
2020-10-01$11.28$11.2835,017——
2020-09-30$11.58$11.58163,217——
2020-09-29$10.50$10.5054,067——
2020-09-28$9.78$9.7872,150——
2020-09-25$9.00$9.0067,683——
2020-09-24$9.78$9.78101,200——
2020-09-23$9.72$9.7269,400——
2020-09-22$10.50$10.5040,500——
2020-09-21$10.50$10.5041,983——
2020-09-18$10.56$10.5663,083——
2020-09-17$10.80$10.8031,417——
2020-09-16$10.86$10.8661,667——
2020-09-15$11.40$11.4048,300——
2020-09-14$11.52$11.5244,283——
2020-09-11$11.76$11.7633,583——
2020-09-10$11.46$11.4668,683——
2020-09-09$12.48$12.4843,450——
2020-09-08$12.06$12.0655,500——
2020-09-04$12.60$12.60108,100——
2020-09-03$12.24$12.2483,650——
2020-09-02$13.38$13.3863,550——
2020-09-01$13.14$13.14106,317——
2020-08-31$12.42$12.42102,850——
2020-08-28$13.26$13.26150,200——
2020-08-27$14.28$14.28113,667——
2020-08-26$14.64$14.6488,767——
2020-08-25$15.24$15.24130,050——
2020-08-24$14.64$14.64180,117——
2020-08-21$15.60$15.60218,883——
2020-08-20$15.78$15.78497,417——
2020-08-19$16.62$16.623,456,267——
2020-08-18$17.16$17.16125,183——
2020-08-17$16.62$16.6266,450——
2020-08-14$16.20$16.2066,883——
2020-08-13$16.50$16.50115,917——
2020-08-12$15.90$15.90304,133——
2020-08-11$14.40$14.40345,083——
2020-08-10$19.62$19.62737,900——
2020-08-07$16.56$16.56234,250——
2020-08-06$13.50$13.50178,017——
2020-08-05$13.74$13.74382,683——
2020-08-04$9.54$9.54237,483——
2020-08-03$9.00$9.0076,767——
2020-07-31$7.62$7.6229,750——
2020-07-30$7.80$7.8014,667——
2020-07-29$7.80$7.8031,900——
2020-07-28$8.10$8.1077,167——
2020-07-27$7.32$7.3232,717——
2020-07-24$7.32$7.3228,317——
2020-07-23$7.02$7.0230,100——
2020-07-22$7.26$7.2623,883——
2020-07-21$7.08$7.0830,567——
2020-07-20$6.84$6.8449,050——
2020-07-17$7.26$7.2685,767——
2020-07-16$7.02$7.0230,333——
2020-07-15$7.02$7.0221,333——
2020-07-14$6.84$6.8438,267——
2020-07-13$6.90$6.9079,217——
2020-07-10$7.32$7.3293,400——
2020-07-09$7.20$7.2079,533——
2020-07-08$7.20$7.20165,933——
2020-07-07$6.36$6.36158,000——
2020-07-06$5.88$5.8850,317——
2020-07-02$5.64$5.6438,267——
2020-07-01$5.22$5.2226,433——
2020-06-30$5.28$5.2866,600——
2020-06-29$5.16$5.1625,717——
2020-06-26$4.92$4.9231,650——
2020-06-25$5.10$5.1049,183——
2020-06-24$4.86$4.8661,167——
2020-06-23$5.16$5.1666,400——
2020-06-22$5.04$5.04214,617——
2020-06-19$5.76$5.761,315,883——
2020-06-18$5.40$5.4089,833——
2020-06-17$5.40$5.40149,950——
2020-06-16$5.64$5.64524,667——
2020-06-15$4.62$4.62138,750——
2020-06-12$4.80$4.8033,583——
2020-06-11$4.74$4.7452,767——
2020-06-10$4.80$4.80214,533——
2020-06-09$4.86$4.8620,883——
2020-06-08$4.86$4.8618,300——
2020-06-05$4.80$4.8011,233——
2020-06-04$4.74$4.747,017——
2020-06-03$4.74$4.7413,317——
2020-06-02$4.74$4.742,333——
2020-06-01$4.74$4.7438,250——
2020-05-29$4.80$4.806,317——
2020-05-28$4.86$4.8610,717——
2020-05-27$4.86$4.868,317——
2020-05-26$4.80$4.8014,933——
2020-05-22$4.86$4.866,317——
2020-05-21$4.86$4.864,267——
2020-05-20$4.80$4.8014,517——
2020-05-19$4.74$4.746,817——
2020-05-18$4.74$4.7414,017——
2020-05-15$4.74$4.7429,667——
2020-05-14$4.74$4.7434,783——
2020-05-13$4.86$4.867,767——
2020-05-12$4.92$4.9213,667——
2020-05-11$4.86$4.8611,800——
2020-05-08$4.80$4.8012,683——
2020-05-07$4.86$4.865,600——
2020-05-06$4.86$4.8616,267——
2020-05-05$4.86$4.866,950——
2020-05-04$4.80$4.805,217——
2020-05-01$4.80$4.8010,017——
2020-04-30$4.74$4.748,633——
2020-04-29$5.04$5.0437,167——
2020-04-28$4.80$4.8021,267——
2020-04-27$4.86$4.8673,700——
2020-04-24$4.68$4.6816,867——
2020-04-23$4.62$4.6272,767——
2020-04-22$4.56$4.5644,767——
2020-04-21$4.50$4.5031,117——
2020-04-20$4.44$4.4464,500——
2020-04-17$4.38$4.3832,667——
2020-04-16$4.56$4.5623,883——
2020-04-15$4.56$4.56241,600——
2020-04-14$4.32$4.3290,883——
2020-04-13$4.50$4.5065,583——
2020-04-09$4.14$4.14150,217——
2020-04-08$4.20$4.2046,100——
2020-04-07$4.02$4.0245,933——
2020-04-06$3.90$3.9079,917——
2020-04-03$4.32$4.3253,783——
2020-04-02$4.50$4.50137,600——
2020-04-01$4.80$4.80376,233——
2020-03-31$4.20$4.2086,800——
2020-03-30$4.56$4.56298,917——
2020-03-27$4.80$4.801,150,800——
2020-03-26$4.68$4.686,900——
2020-03-25$4.62$4.6224,467——
2020-03-24$4.62$4.6230,533——
2020-03-23$4.44$4.4426,050——
2020-03-20$4.44$4.44118,417——
2020-03-19$5.22$5.22200,633——
2020-03-18$4.92$4.9221,467——
2020-03-17$5.52$5.5219,083——
2020-03-16$5.88$5.8814,550——
2020-03-13$5.76$5.768,417——
2020-03-12$5.46$5.4631,400——
2020-03-11$5.70$5.7042,583——
2020-03-10$6.00$6.0099,067——
2020-03-09$6.60$6.60101,117——
2020-03-06$6.18$6.1823,283——
2020-03-05$5.94$5.944,967——
2020-03-04$6.00$6.009,250——
2020-03-03$5.64$5.648,567——
2020-03-02$5.40$5.404,667——
2020-02-28$5.52$5.5217,933——
2020-02-27$5.64$5.647,917——
2020-02-26$5.82$5.826,950——
2020-02-25$5.70$5.709,433——
2020-02-24$5.70$5.707,617——
2020-02-21$5.88$5.887,717——
2020-02-20$5.82$5.828,633——
2020-02-19$5.94$5.9420,617——
2020-02-18$5.94$5.948,500——
2020-02-14$6.00$6.0021,200——
2020-02-13$5.94$5.948,983——
2020-02-12$6.12$6.1210,150——
2020-02-11$6.06$6.0631,667——
2020-02-10$6.06$6.0624,717——
2020-02-07$6.12$6.1226,717——
2020-02-06$6.24$6.2420,567——
2020-02-05$6.30$6.3015,700——
2020-02-04$6.18$6.186,950——
2020-02-03$6.30$6.301,983——
2020-01-31$6.48$6.48617——
2020-01-30$6.42$6.427,883——
2020-01-29$6.30$6.307,217——
2020-01-28$6.48$6.481,333——
2020-01-27$6.42$6.427,867——
2020-01-24$6.60$6.601,067——
2020-01-23$6.54$6.542,200——
2020-01-22$6.54$6.546,233——
2020-01-21$6.72$6.7217,450——
2020-01-17$6.42$6.4211,900——
2020-01-16$6.42$6.4221,950——
2020-01-15$6.30$6.3021,517——
2020-01-14$6.18$6.1834,517——
2020-01-13$6.48$6.4834,050——
2020-01-10$6.48$6.4842,683——
2020-01-09$6.42$6.4234,000——
2020-01-08$6.42$6.4226,900——
2020-01-07$6.18$6.1820,850——
2020-01-06$6.30$6.3021,867——
2020-01-03$6.30$6.308,650——
2020-01-02$6.30$6.307,950——