LightInTheBox Holding Co Ltd ARD (LITB) Historical Stock Data
2.65 ↓0.06 (-2.21%)
As of August 30, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, LITB is down -1.12% a day on average. There have been 14 days where LightInTheBox Holding Co Ltd ARD closed green and 16 days where LITB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-06 | 2.66 | 2.65 | ↓$0.01 (-0.38%) | 2.47 | 2.76 | 36.47K |
2024-09-05 | 2.39 | 2.71 | ↑$0.32 (13.39%) | 2.21 | 2.79 | 58.74K |
2024-09-04 | 0.48 | 0.44 | ↓$0.04 (-7.74%) | 0.41 | 0.48 | 148.69K |
2024-09-03 | 0.58 | 0.46 | ↓$0.12 (-20.69%) | 0.43 | 0.59 | 189.23K |
2024-08-30 | 0.63 | 0.52 | ↓$0.11 (-17.68%) | 0.47 | 0.66 | 390.54K |
2024-08-29 | 0.64 | 0.65 | ↑$0.01 (1.56%) | 0.60 | 0.70 | 185.52K |
2024-08-28 | 0.62 | 0.70 | ↑$0.08 (12.90%) | 0.58 | 0.70 | 199.57K |
2024-08-27 | 0.45 | 0.67 | ↑$0.22 (48.13%) | 0.45 | 0.68 | 1.20M |
2024-08-26 | 0.49 | 0.44 | ↓$0.05 (-9.27%) | 0.40 | 0.49 | 209.64K |
2024-08-23 | 0.47 | 0.46 | ↓$0.02 (-4.00%) | 0.44 | 0.50 | 33.72K |
2024-08-21 | 0.54 | 0.46 | ↓$0.08 (-14.63%) | 0.46 | 0.54 | 13.72K |
2024-08-20 | 0.46 | 0.47 | ↑$0.01 (2.30%) | 0.46 | 0.48 | 12.56K |
2024-08-19 | 0.50 | 0.46 | ↓$0.04 (-8.00%) | 0.46 | 0.54 | 73.59K |
2024-08-16 | 0.52 | 0.50 | ↓$0.02 (-3.48%) | 0.48 | 0.56 | 55.82K |
2024-08-15 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.47 | 0.50 | 60.86K |
2024-08-14 | 0.42 | 0.50 | ↑$0.08 (19.43%) | 0.41 | 0.53 | 283.30K |
2024-08-13 | 0.40 | 0.40 | ↑$0.00 (0.07%) | 0.40 | 0.43 | 44.55K |
2024-08-12 | 0.40 | 0.41 | ↑$0.01 (2.50%) | 0.40 | 0.44 | 118.27K |
2024-08-09 | 0.44 | 0.41 | ↓$0.03 (-7.03%) | 0.41 | 0.48 | 51.60K |
2024-08-08 | 0.47 | 0.46 | ↓$0.01 (-2.13%) | 0.46 | 0.50 | 17.41K |
2024-08-07 | 0.47 | 0.47 | ↑$0.00 (0.00%) | 0.46 | 0.50 | 23.40K |
2024-08-06 | 0.53 | 0.48 | ↓$0.05 (-9.25%) | 0.44 | 0.54 | 278.40K |
2024-08-05 | 0.51 | 0.52 | ↑$0.01 (1.16%) | 0.51 | 0.59 | 60.03K |
2024-08-02 | 0.60 | 0.55 | ↓$0.05 (-9.03%) | 0.52 | 0.64 | 38.04K |
2024-08-01 | 0.65 | 0.58 | ↓$0.07 (-11.29%) | 0.55 | 0.65 | 58.19K |
2024-07-31 | 0.61 | 0.62 | ↑$0.01 (2.43%) | 0.52 | 0.65 | 170.41K |
2024-07-30 | 0.68 | 0.57 | ↓$0.11 (-15.87%) | 0.55 | 0.68 | 114.26K |
2024-07-29 | 0.69 | 0.68 | ↓$0.01 (-0.73%) | 0.67 | 0.70 | 39.98K |
2024-07-26 | 0.69 | 0.71 | ↑$0.02 (2.35%) | 0.67 | 0.73 | 109.95K |
2024-07-25 | 0.66 | 0.67 | ↑$0.01 (1.36%) | 0.66 | 0.71 | 57.39K |
Create an account or log in to view more rows.
$LITB love this stock!!!!
$LITB whats the news????
$LITB come to papa
$LITB Yolo
$LITB buy more doomers!!!
$LITB Short again!! 😀 😀
$LITB what calls are you guys jacked to the tits on?
$LITB Buy it up so it crashes harder in the next two trading days
$LITB Holding Pattern
$LITB Like if the Hedgies are fucked