NASDAQ:LITS | Historical Stock Price | Lite Strategy, Inc.

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
2003-12-18 to 2026-09-04
Data captured

Stock Price Chart

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

$0.71$5.23$38.39$281.79$2,068.44$15,183.002003-12-182026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$140.00$140.001,100——
2012-12-28$139.40$139.401,305——
2012-12-27$133.20$133.20905——
2012-12-26$141.00$141.001,435——
2012-12-24$145.00$145.001,265——
2012-12-21$143.80$143.803,360——
2012-12-20$154.80$154.801,710——
2012-12-19$167.20$167.205,880——
2012-12-18$170.40$170.401,865——
2012-12-17$147.60$147.603,669——
2012-12-14$156.00$156.005,956——
2012-12-13$192.00$192.005,553——
2012-12-12$222.00$222.002,189——
2012-12-11$247.20$247.207,263——
2012-12-10$256.80$256.803,141——
2012-12-07$243.60$243.603,726——
2012-12-06$240.00$240.008,395——
2012-12-05$210.00$210.002,337——
2012-12-04$211.20$211.203,337——
2012-12-03$218.40$218.405,265——
2012-11-30$194.40$194.40649——
2012-11-29$192.00$192.001,944——
2012-11-28$194.40$194.403,306——
2012-11-27$175.20$175.202,038——
2012-11-26$168.00$168.001,904——
2012-11-23$182.40$182.40486——
2012-11-21$184.80$184.801,707——
2012-11-20$180.00$180.002,018——
2012-11-19$174.00$174.002,473——
2012-11-16$170.40$170.401,944——
2012-11-15$182.40$182.407,685——
2012-11-14$189.60$189.6013,870——
2012-11-13$145.20$145.203,750——
2012-11-12$144.00$144.00914——
2012-11-09$141.60$141.604,090——
2012-11-08$148.80$148.806,440——
2012-11-07$146.40$146.405,440——
2012-11-06$135.60$135.6013,166——
2012-11-05$84.00$84.006,171——
2012-11-02$46.80$46.80430——
2012-11-01$46.80$46.8058——
2012-10-31$50.40$50.4043——
2012-10-26$49.20$49.203——
2012-10-25$49.20$49.2051——
2012-10-24$44.40$44.40460——
2012-10-23$50.40$50.40178——
2012-10-22$54.00$54.0043——
2012-10-19$52.80$52.80121——
2012-10-18$54.00$54.00188——
2012-10-17$55.20$55.20264——
2012-10-16$61.20$61.2063——
2012-10-15$57.60$57.60128——
2012-10-12$60.00$60.000——
2012-10-11$60.00$60.0012——
2012-10-10$60.00$60.0073——
2012-10-09$60.00$60.0015——
2012-10-08$58.80$58.80125——
2012-10-05$58.80$58.80127——
2012-10-04$55.20$55.20219——
2012-10-03$64.80$64.8083——
2012-10-02$57.60$57.60158——
2012-10-01$50.40$50.40232——
2012-09-28$55.20$55.20476——
2012-09-27$69.60$69.60138——
2012-09-26$67.20$67.20148——
2012-09-25$62.40$62.40408——
2012-09-24$70.80$70.80955——
2012-09-21$85.20$85.204,321——
2012-09-20$63.60$63.601,218——
2012-09-19$56.40$56.40300——
2012-09-18$45.60$45.60159——
2012-09-17$44.40$44.4018——
2012-09-14$46.80$46.80156——
2012-09-13$45.60$45.6044——
2012-09-12$45.60$45.6052——
2012-09-11$43.20$43.20104——
2012-09-10$44.40$44.408——
2012-09-07$44.40$44.40144——
2012-09-06$46.80$46.80163——
2012-09-05$52.80$52.807——
2012-09-04$49.20$49.2091——
2012-08-31$45.60$45.60178——
2012-08-30$44.40$44.40120——
2012-08-29$52.80$52.80400——
2012-08-28$43.20$43.20138——
2012-08-27$46.80$46.8043——
2012-08-24$46.80$46.8040——
2012-08-23$48.00$48.00117——
2012-08-22$49.20$49.2043——
2012-08-21$48.00$48.0044——
2012-08-20$50.40$50.4023——
2012-08-17$48.00$48.00128——
2012-08-16$48.00$48.00128——
2012-08-15$48.00$48.0060——
2012-08-14$49.20$49.2023——
2012-08-13$54.00$54.000——
2012-08-10$54.00$54.0055——
2012-08-09$51.60$51.6085——
2012-08-08$54.00$54.00157——
2012-08-07$55.20$55.206——
2012-08-06$50.40$50.402——
2012-08-03$50.40$50.4040——
2012-08-02$56.40$56.400——
2012-08-01$56.40$56.400——
2012-07-31$56.40$56.4085——
2012-07-30$49.20$49.20624——
2012-07-27$57.60$57.60141——
2012-07-26$54.00$54.00298——
2012-07-25$51.60$51.60218——
2012-07-24$51.60$51.6040——
2012-07-23$50.40$50.4041——
2012-07-20$52.80$52.8044——
2012-07-19$51.60$51.6033——
2012-07-18$49.20$49.20107——
2012-07-17$56.40$56.400——
2012-07-16$56.40$56.4034——
2012-07-13$55.20$55.20100——
2012-07-12$54.00$54.00132——
2012-07-11$60.00$60.0016——
2012-07-10$54.00$54.00213——
2012-07-09$56.40$56.4023——
2012-07-06$56.40$56.40107——
2012-07-05$56.40$56.40258——
2012-07-03$48.00$48.00181——
2012-07-02$46.80$46.803——
2012-06-29$50.40$50.40178——
2012-06-28$54.00$54.00436——
2012-06-27$58.80$58.8051——
2012-06-26$56.40$56.4062——
2012-06-25$61.20$61.20260——
2012-06-22$58.80$58.80412——
2012-06-21$60.00$60.00258——
2012-06-20$57.60$57.60102——
2012-06-19$60.00$60.00215——
2012-06-18$57.60$57.60143——
2012-06-15$57.60$57.6033——
2012-06-14$61.20$61.20183——
2012-06-13$60.00$60.00162——
2012-06-12$60.00$60.00259——
2012-06-11$62.40$62.40579——
2012-06-08$64.80$64.8038——
2012-06-07$68.40$68.40344——
2012-06-06$62.40$62.40729——
2012-06-05$75.60$75.60248——
2012-06-04$63.60$63.60553——
2012-06-01$73.20$73.20218——
2012-05-31$73.20$73.2028——
2012-05-30$78.00$78.00140——
2012-05-29$79.20$79.20455——
2012-05-25$74.40$74.40124——
2012-05-24$79.20$79.20160——
2012-05-23$72.00$72.00233——
2012-05-22$72.00$72.00325——
2012-05-21$79.20$79.20313——
2012-05-18$70.80$70.80296——
2012-05-17$70.80$70.80302——
2012-05-16$73.20$73.20264——
2012-05-15$78.00$78.00500——
2012-05-14$74.40$74.40488——
2012-05-11$74.40$74.40250——
2012-05-10$75.60$75.60775——
2012-05-09$75.60$75.60142——
2012-05-08$78.00$78.00243——
2012-05-07$79.20$79.20242——
2012-05-04$81.60$81.60473——
2012-05-03$75.60$75.601,132——
2012-05-02$69.60$69.60297——
2012-05-01$72.00$72.00775——
2012-04-30$73.20$73.20167——
2012-04-27$72.00$72.001,061——
2012-04-26$74.40$74.40700——
2012-04-25$75.60$75.603,652——
2012-04-24$79.20$79.201,327——
2012-04-23$81.60$81.60167——
2012-04-20$86.40$86.4025——
2012-04-19$88.80$88.80425——
2012-04-18$84.00$84.00341——
2012-04-17$85.20$85.201,158——
2012-04-16$88.80$88.80868——
2012-04-13$96.00$96.00848——
2012-04-12$99.60$99.601,023——
2012-04-11$99.60$99.602,367——
2012-04-10$96.00$96.006,464——
2012-04-09$102.00$102.00906——
2012-04-05$112.80$112.802,088——
2012-04-04$105.60$105.60988——
2012-04-03$99.60$99.602,990——
2012-04-02$91.20$91.20268——
2012-03-30$91.20$91.20607——
2012-03-29$91.20$91.2028——
2012-03-28$84.00$84.00565——
2012-03-27$90.00$90.001,013——
2012-03-26$86.40$86.4050——
2012-03-23$84.00$84.00133——
2012-03-22$86.40$86.40129——
2012-03-21$88.80$88.80299——
2012-03-20$91.20$91.20623——
2012-03-19$82.80$82.80684——
2012-03-16$81.60$81.60370——
2012-03-15$86.40$86.40761——
2012-03-14$90.00$90.00558——
2012-03-13$90.00$90.00547——
2012-03-12$88.80$88.802,179——
2012-03-09$103.20$103.201,168——
2012-03-08$105.60$105.608,708——
2012-03-07$106.80$106.80663——
2012-03-06$112.80$112.801,923——
2012-03-05$102.00$102.00170——
2012-03-02$102.00$102.00285——
2012-03-01$110.40$110.40142——
2012-02-29$103.20$103.20170——
2012-02-28$106.80$106.8017——
2012-02-27$106.80$106.8054——
2012-02-24$109.20$109.20264——
2012-02-23$108.00$108.00128——
2012-02-22$108.00$108.00289——
2012-02-21$108.00$108.00299——
2012-02-17$110.40$110.4053——
2012-02-16$111.60$111.60399——
2012-02-15$108.00$108.00483——
2012-02-14$106.80$106.80815——
2012-02-13$116.40$116.40599——
2012-02-10$117.60$117.60498——
2012-02-09$123.60$123.601,158——
2012-02-08$130.80$130.80599——
2012-02-07$132.00$132.002,721——
2012-02-06$128.40$128.401,643——
2012-02-03$126.00$126.00311——
2012-02-02$126.00$126.00312——
2012-02-01$123.60$123.60716——
2012-01-31$123.60$123.601,099——
2012-01-30$134.40$134.40498——
2012-01-27$138.00$138.001,672——
2012-01-26$132.00$132.002,934——
2012-01-25$120.00$120.00203——
2012-01-24$122.40$122.40160——
2012-01-23$124.80$124.80231——
2012-01-20$121.20$121.20160——
2012-01-19$120.00$120.00981——
2012-01-18$120.00$120.00267——
2012-01-17$123.60$123.60124——
2012-01-13$123.60$123.60407——
2012-01-12$118.80$118.801,362——
2012-01-11$126.00$126.00290——
2012-01-10$121.20$121.20295——
2012-01-09$126.00$126.00234——
2012-01-06$130.80$130.8053——
2012-01-05$130.80$130.8026——
2012-01-04$129.60$129.60168——
2012-01-03$132.00$132.0093——