XNAS
Datos históricos de Lite Strategy, Inc.
Lite Strategy, Inc. · LITS
$1.26
▼ -0.01 (-0.39%)
Última operación · 10/10/2026, 17:41:51 UTC
- Variación en el periodo
- −48.58%
- Máximo
- US$2.97
- 10 de octubre de 2025
- Mínimo
- US$0.69
- 11 de junio de 2026
- Volumen medio diario
- 0.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.25 | 1.31 | 1.24 | 1.27 | +4.10% | 539,928.337 |
| 8 oct 2026 | 1.30 | 1.30 | 1.18 | 1.22 | −3.94% | 982,810.611 |
| 7 oct 2026 | 1.30 | 1.33 | 1.27 | 1.27 | −9.93% | 787,284.434 |
| 6 oct 2026 | 1.40 | 1.44 | 1.37 | 1.41 | +0.71% | 493,960.094 |
| 5 oct 2026 | 1.40 | 1.43 | 1.36 | 1.40 | +1.45% | 435,147.129 |
| 2 oct 2026 | 1.47 | 1.50 | 1.37 | 1.38 | +0.36% | 1.01 M |
| 1 oct 2026 | 1.31 | 1.41 | 1.28 | 1.38 | +4.17% | 1.04 M |
| 30 sep 2026 | 1.38 | 1.40 | 1.32 | 1.32 | −4.00% | 331,256.116 |
| 29 sep 2026 | 1.35 | 1.41 | 1.34 | 1.38 | +1.10% | 627,827.02 |
| 28 sep 2026 | 1.40 | 1.46 | 1.32 | 1.36 | −5.56% | 952,092.536 |
| 25 sep 2026 | 1.43 | 1.53 | 1.37 | 1.44 | +0.70% | 2.27 M |
| 24 sep 2026 | 1.33 | 1.54 | 1.31 | 1.43 | +21.19% | 5.37 M |
| 23 sep 2026 | 1.28 | 1.31 | 1.17 | 1.18 | −9.23% | 585,001.378 |
| 22 sep 2026 | 1.26 | 1.32 | 1.24 | 1.30 | +1.56% | 610,746.166 |
| 21 sep 2026 | 1.20 | 1.33 | 1.08 | 1.28 | +13.27% | 1.61 M |
| 18 sep 2026 | 1.07 | 1.15 | 1.03 | 1.13 | +8.65% | 1.04 M |
| 17 sep 2026 | 1.07 | 1.13 | 1.04 | 1.04 | +1.96% | 904,979.408 |
| 16 sep 2026 | 1.07 | 1.07 | 0.99 | 1.02 | −6.42% | 318,757.622 |
| 15 sep 2026 | 1.14 | 1.17 | 1.05 | 1.09 | −5.22% | 318,725.86 |
| 14 sep 2026 | 1.11 | 1.20 | 1.11 | 1.15 | +3.60% | 329,737.36 |
| 11 sep 2026 | 1.06 | 1.12 | 1.06 | 1.11 | +4.72% | 278,100.716 |
| 10 sep 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 0.00% | 230,962.31 |
| 9 sep 2026 | 1.11 | 1.13 | 1.03 | 1.06 | −3.64% | 488,362.393 |
| 8 sep 2026 | 1.14 | 1.15 | 1.09 | 1.10 | −3.51% | 286,748.849 |
| 4 sep 2026 | 1.02 | 1.14 | 1.02 | 1.14 | +9.62% | 159,927.125 |
| 3 sep 2026 | 1.04 | 1.10 | 1.01 | 1.04 | 0.00% | 2.49 M |
| 2 sep 2026 | 0.98 | 1.06 | 0.98 | 1.04 | +4.63% | 71,059.716 |
| 1 sep 2026 | 0.97 | 1.01 | 0.97 | 0.99 | +0.86% | 82,990.345 |
| 31 ago 2026 | 0.96 | 1.00 | 0.96 | 0.99 | +0.52% | 106,763.418 |
| 28 ago 2026 | 1.00 | 1.02 | 0.97 | 0.98 | −1.96% | 102,999.96 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.