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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.80$52.80117,790——
2020-12-30$53.80$53.8047,440——
2020-12-29$52.80$52.8074,595——
2020-12-28$55.80$55.8060,620——
2020-12-24$58.00$58.0055,090——
2020-12-23$64.40$64.4045,605——
2020-12-22$61.20$61.2062,305——
2020-12-21$58.40$58.4041,180——
2020-12-18$55.60$55.6087,425——
2020-12-17$57.80$57.8028,765——
2020-12-16$56.20$56.2025,510——
2020-12-15$58.80$58.8020,180——
2020-12-14$58.00$58.0027,520——
2020-12-11$56.40$56.4023,680——
2020-12-10$57.00$57.0023,135——
2020-12-09$56.80$56.8020,725——
2020-12-08$58.20$58.2015,450——
2020-12-07$58.40$58.4026,000——
2020-12-04$58.20$58.2017,305——
2020-12-03$57.40$57.4013,685——
2020-12-02$57.40$57.4027,195——
2020-12-01$57.60$57.6027,315——
2020-11-30$57.60$57.6040,670——
2020-11-27$60.40$60.4024,250——
2020-11-25$58.00$58.0022,850——
2020-11-24$57.00$57.0024,435——
2020-11-23$56.20$56.2028,715——
2020-11-20$56.40$56.4016,670——
2020-11-19$56.60$56.6018,810——
2020-11-18$55.60$55.6030,685——
2020-11-17$58.20$58.2042,185——
2020-11-16$58.00$58.0035,585——
2020-11-13$58.20$58.2024,290——
2020-11-12$56.40$56.4024,745——
2020-11-11$55.00$55.0034,345——
2020-11-10$56.80$56.8031,330——
2020-11-09$54.00$54.0036,450——
2020-11-06$53.20$53.2024,310——
2020-11-05$55.80$55.8029,345——
2020-11-04$56.60$56.6034,755——
2020-11-03$55.20$55.2030,685——
2020-11-02$53.40$53.4032,195——
2020-10-30$52.00$52.0033,010——
2020-10-29$53.20$53.2030,030——
2020-10-28$52.60$52.6020,480——
2020-10-27$56.60$56.6024,945——
2020-10-26$55.60$55.6016,775——
2020-10-23$57.00$57.0020,385——
2020-10-22$55.80$55.8022,860——
2020-10-21$54.20$54.2022,745——
2020-10-20$56.60$56.6067,720——
2020-10-19$58.60$58.6034,365——
2020-10-16$60.60$60.6018,225——
2020-10-15$62.00$62.0021,305——
2020-10-14$61.40$61.4023,105——
2020-10-13$63.80$63.8018,825——
2020-10-12$62.20$62.2028,865——
2020-10-09$61.60$61.6015,985——
2020-10-08$62.80$62.8031,930——
2020-10-07$66.40$66.4032,210——
2020-10-06$65.00$65.0047,285——
2020-10-05$64.40$64.4048,775——
2020-10-02$61.00$61.0051,670——
2020-10-01$59.20$59.2044,155——
2020-09-30$62.40$62.4020,760——
2020-09-29$63.00$63.0024,255——
2020-09-28$61.80$61.8019,945——
2020-09-25$62.40$62.4025,695——
2020-09-24$60.40$60.4033,135——
2020-09-23$61.60$61.6040,385——
2020-09-22$65.20$65.2030,180——
2020-09-21$65.20$65.2038,350——
2020-09-18$70.80$70.80101,110——
2020-09-17$65.00$65.0042,910——
2020-09-16$65.00$65.0042,085——
2020-09-15$63.60$63.6077,360——
2020-09-14$64.40$64.4091,200——
2020-09-11$59.20$59.20102,740——
2020-09-10$55.80$55.8095,870——
2020-09-09$53.60$53.6034,120——
2020-09-08$52.00$52.0033,580——
2020-09-04$49.20$49.2053,275——
2020-09-03$50.00$50.0058,530——
2020-09-02$53.60$53.6038,500——
2020-09-01$52.20$52.2043,125——
2020-08-31$54.40$54.4051,820——
2020-08-28$53.00$53.0025,230——
2020-08-27$51.80$51.8031,165——
2020-08-26$53.00$53.0021,775——
2020-08-25$54.60$54.6024,990——
2020-08-24$51.80$51.8059,470——
2020-08-21$53.60$53.6035,840——
2020-08-20$54.20$54.2038,765——
2020-08-19$54.20$54.2036,165——
2020-08-18$56.60$56.6071,020——
2020-08-17$61.00$61.0049,210——
2020-08-14$56.00$56.0024,600——
2020-08-13$57.60$57.6054,385——
2020-08-12$60.00$60.00108,440——
2020-08-11$55.80$55.8072,380——
2020-08-10$54.40$54.4028,850——
2020-08-07$55.60$55.6038,140——
2020-08-06$54.40$54.4037,270——
2020-08-05$55.80$55.8034,905——
2020-08-04$54.80$54.8046,985——
2020-08-03$57.00$57.0041,725——
2020-07-31$55.60$55.6051,380——
2020-07-30$56.00$56.0082,490——
2020-07-29$51.80$51.80120,230——
2020-07-28$56.40$56.4064,025——
2020-07-27$59.60$59.6050,085——
2020-07-24$59.00$59.0060,670——
2020-07-23$61.00$61.0065,285——
2020-07-22$63.20$63.2054,675——
2020-07-21$66.80$66.8053,725——
2020-07-20$68.20$68.2061,325——
2020-07-17$73.60$73.6071,290——
2020-07-16$70.60$70.6047,335——
2020-07-15$70.00$70.0078,565——
2020-07-14$67.80$67.8066,365——
2020-07-13$65.60$65.6099,860——
2020-07-10$66.40$66.4061,840——
2020-07-09$68.80$68.8054,420——
2020-07-08$68.20$68.2064,465——
2020-07-07$68.60$68.60107,090——
2020-07-06$68.40$68.40232,130——
2020-07-02$69.80$69.80541,475——
2020-07-01$85.40$85.4053,315——
2020-06-30$82.60$82.6055,405——
2020-06-29$82.40$82.4090,320——
2020-06-26$86.00$86.00186,840——
2020-06-25$85.80$85.8063,715——
2020-06-24$82.60$82.6073,475——
2020-06-23$86.00$86.0088,700——
2020-06-22$83.60$83.60256,745——
2020-06-19$79.80$79.80179,225——
2020-06-18$74.40$74.40218,940——
2020-06-17$72.60$72.6056,550——
2020-06-16$75.40$75.4069,655——
2020-06-15$74.20$74.2072,350——
2020-06-12$69.80$69.8077,755——
2020-06-11$71.00$71.0074,710——
2020-06-10$78.00$78.0062,925——
2020-06-09$76.40$76.4045,745——
2020-06-08$77.00$77.0061,530——
2020-06-05$74.60$74.6065,435——
2020-06-04$77.40$77.4070,740——
2020-06-03$75.60$75.60110,115——
2020-06-02$83.00$83.00120,010——
2020-06-01$83.80$83.80233,090——
2020-05-29$73.20$73.20263,700——
2020-05-28$66.00$66.0041,080——
2020-05-27$67.20$67.2086,855——
2020-05-26$70.00$70.0095,875——
2020-05-22$70.20$70.2072,725——
2020-05-21$67.80$67.80101,715——
2020-05-20$64.60$64.60102,590——
2020-05-19$59.20$59.2064,450——
2020-05-18$58.80$58.8086,200——
2020-05-15$58.00$58.0062,430——
2020-05-14$59.40$59.40119,570——
2020-05-13$56.60$56.6086,125——
2020-05-12$56.60$56.6089,895——
2020-05-11$58.00$58.0067,495——
2020-05-08$54.80$54.8062,235——
2020-05-07$52.20$52.2053,145——
2020-05-06$54.00$54.0049,065——
2020-05-05$52.40$52.4061,580——
2020-05-04$52.80$52.8063,770——
2020-05-01$52.80$52.8074,085——
2020-04-30$54.20$54.2071,810——
2020-04-29$54.80$54.80128,010——
2020-04-28$51.20$51.2080,030——
2020-04-27$49.60$49.60105,415——
2020-04-24$46.60$46.6059,440——
2020-04-23$46.20$46.2062,175——
2020-04-22$45.80$45.8065,535——
2020-04-21$47.20$47.2079,410——
2020-04-20$47.60$47.60121,730——
2020-04-17$48.40$48.40123,535——
2020-04-16$46.40$46.40129,190——
2020-04-15$48.00$48.00213,220——
2020-04-14$50.00$50.002,360,630——
2020-04-13$33.40$33.4011,195——
2020-04-09$34.20$34.2027,505——
2020-04-08$31.20$31.2019,285——
2020-04-07$30.20$30.2029,700——
2020-04-06$31.20$31.2027,780——
2020-04-03$29.20$29.2044,505——
2020-04-02$29.00$29.0039,440——
2020-04-01$29.20$29.2062,170——
2020-03-31$32.20$32.2095,705——
2020-03-30$28.80$28.8023,280——
2020-03-27$26.80$26.8015,900——
2020-03-26$32.20$32.2043,665——
2020-03-25$30.20$30.2050,320——
2020-03-24$28.20$28.2070,900——
2020-03-23$23.60$23.6039,635——
2020-03-20$21.20$21.20137,705——
2020-03-19$19.00$19.0059,095——
2020-03-18$15.00$15.0054,965——
2020-03-17$19.00$19.0044,175——
2020-03-16$18.00$18.0082,640——
2020-03-13$20.60$20.6074,090——
2020-03-12$24.00$24.0058,300——
2020-03-11$31.00$31.0035,830——
2020-03-10$36.00$36.0021,400——
2020-03-09$37.20$37.2034,815——
2020-03-06$38.60$38.6024,935——
2020-03-05$43.60$43.6013,225——
2020-03-04$43.80$43.8011,550——
2020-03-03$42.80$42.8020,000——
2020-03-02$41.80$41.8049,065——
2020-02-28$38.60$38.6025,990——
2020-02-27$40.00$40.0029,305——
2020-02-26$43.20$43.2021,885——
2020-02-25$44.00$44.0020,810——
2020-02-24$45.60$45.6029,000——
2020-02-21$47.40$47.4018,190——
2020-02-20$47.80$47.8020,670——
2020-02-19$47.00$47.0016,690——
2020-02-18$46.20$46.2021,635——
2020-02-14$42.80$42.8016,650——
2020-02-13$43.80$43.8012,365——
2020-02-12$45.80$45.8017,715——
2020-02-11$47.80$47.8014,825——
2020-02-10$48.60$48.6011,540——
2020-02-07$48.00$48.0018,775——
2020-02-06$51.00$51.0023,765——
2020-02-05$49.00$49.0018,710——
2020-02-04$45.60$45.606,590——
2020-02-03$45.80$45.8011,175——
2020-01-31$45.80$45.8014,630——
2020-01-30$48.80$48.8043,665——
2020-01-29$44.80$44.8010,280——
2020-01-28$46.20$46.208,830——
2020-01-27$45.60$45.609,640——
2020-01-24$46.60$46.6014,035——
2020-01-23$47.00$47.0015,670——
2020-01-22$45.00$45.0037,940——
2020-01-21$48.40$48.4045,160——
2020-01-17$50.40$50.4036,135——
2020-01-16$47.00$47.0032,350——
2020-01-15$47.60$47.6047,520——
2020-01-14$44.00$44.0015,950——
2020-01-13$42.00$42.0024,015——
2020-01-10$41.60$41.6022,370——
2020-01-09$40.80$40.8028,235——
2020-01-08$42.40$42.4016,085——
2020-01-07$44.80$44.8012,035——
2020-01-06$45.40$45.4015,890——
2020-01-03$46.00$46.0026,740——
2020-01-02$48.00$48.0036,605——