LightInTheBox Holding Co., Ltd. (LITB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Oct 2023 - 18 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Oct 2024 | 2.3600 | 2.4900 | 2.3300 | 2.3500 | 2.3500 | 12,300 |
| 16 Oct 2024 | 2.3400 | 2.4500 | 2.3300 | 2.4500 | 2.4500 | 10,600 |
| 15 Oct 2024 | 2.4300 | 2.5000 | 2.3800 | 2.4300 | 2.4300 | 9,700 |
| 14 Oct 2024 | 2.5800 | 2.6500 | 2.4300 | 2.5700 | 2.5700 | 13,200 |
| 11 Oct 2024 | 2.5800 | 2.7500 | 2.4900 | 2.6900 | 2.6900 | 15,000 |
| 10 Oct 2024 | 2.5900 | 2.8000 | 2.4000 | 2.7000 | 2.7000 | 25,100 |
| 09 Oct 2024 | 2.5600 | 2.7800 | 2.5000 | 2.7300 | 2.7300 | 11,000 |
| 08 Oct 2024 | 2.2600 | 2.7500 | 2.2600 | 2.6200 | 2.6200 | 25,400 |
| 07 Oct 2024 | 2.3800 | 2.4000 | 2.2400 | 2.2600 | 2.2600 | 12,500 |
| 04 Oct 2024 | 2.4000 | 2.5200 | 2.2800 | 2.4000 | 2.4000 | 19,500 |
| 03 Oct 2024 | 2.6600 | 2.9900 | 2.3000 | 2.5000 | 2.5000 | 83,900 |
| 02 Oct 2024 | 2.6600 | 2.8700 | 2.6600 | 2.6600 | 2.6600 | 8,400 |
| 01 Oct 2024 | 2.9700 | 2.9700 | 2.6600 | 2.6600 | 2.6600 | 6,600 |
| 30 Sept 2024 | 2.9900 | 2.9900 | 2.8000 | 2.8900 | 2.8900 | 3,000 |
| 27 Sept 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 900 |
| 26 Sept 2024 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 1,100 |
| 25 Sept 2024 | 2.7700 | 2.9300 | 2.7600 | 2.8800 | 2.8800 | 5,500 |
| 24 Sept 2024 | 2.8900 | 2.9600 | 2.7700 | 2.8100 | 2.8100 | 6,700 |
| 23 Sept 2024 | 3.1100 | 3.1200 | 2.9000 | 2.9500 | 2.9500 | 12,700 |
| 20 Sept 2024 | 3.0900 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 3,900 |
| 19 Sept 2024 | 3.3300 | 3.3300 | 3.1400 | 3.1400 | 3.1400 | 1,600 |
| 18 Sept 2024 | 3.3000 | 3.3000 | 3.0400 | 3.1700 | 3.1700 | 6,600 |
| 17 Sept 2024 | 3.3600 | 3.5000 | 3.1400 | 3.2400 | 3.2400 | 11,800 |
| 16 Sept 2024 | 3.6200 | 3.6900 | 3.3600 | 3.3800 | 3.3800 | 14,500 |
| 13 Sept 2024 | 4.4400 | 4.4400 | 3.5500 | 3.7100 | 3.7100 | 32,000 |
| 12 Sept 2024 | 3.9500 | 4.8000 | 2.8600 | 4.6000 | 4.6000 | 153,800 |
| 11 Sept 2024 | 3.5400 | 4.0900 | 3.3600 | 4.0900 | 4.0900 | 34,800 |
| 10 Sept 2024 | 2.4900 | 3.6000 | 2.2900 | 3.6000 | 3.6000 | 92,600 |
| 09 Sept 2024 | 2.6000 | 2.6800 | 2.2600 | 2.5500 | 2.5500 | 6,100 |
| 06 Sept 2024 | 2.6600 | 2.7600 | 2.4700 | 2.6500 | 2.6500 | 36,500 |
| 05 Sept 2024 | 2.3900 | 2.7900 | 2.2100 | 2.7100 | 2.7100 | 58,700 |
| 05 Sept 2024 | 1:6 Stock split | |||||
| 04 Sept 2024 | 2.8800 | 2.8800 | 2.4600 | 2.6400 | 2.6400 | 24,833 |
| 03 Sept 2024 | 3.4800 | 3.5400 | 2.5800 | 2.7600 | 2.7600 | 31,533 |
| 30 Aug 2024 | 3.7800 | 3.9600 | 2.8200 | 3.1200 | 3.1200 | 65,083 |
| 29 Aug 2024 | 3.8400 | 4.2000 | 3.6000 | 3.9000 | 3.9000 | 30,917 |
| 28 Aug 2024 | 3.7200 | 4.2000 | 3.4800 | 4.2000 | 4.2000 | 33,267 |
| 27 Aug 2024 | 2.7000 | 4.0800 | 2.7000 | 4.0200 | 4.0200 | 200,400 |
| 26 Aug 2024 | 2.9400 | 2.9400 | 2.4000 | 2.6400 | 2.6400 | 34,917 |
| 23 Aug 2024 | 2.8200 | 3.0000 | 2.6400 | 2.7600 | 2.7600 | 5,617 |
| 22 Aug 2024 | 3.0000 | 3.1800 | 2.7600 | 2.9400 | 2.9400 | 34,833 |
| 21 Aug 2024 | 3.2400 | 3.2400 | 2.7600 | 2.7600 | 2.7600 | 2,283 |
| 20 Aug 2024 | 2.7600 | 2.8800 | 2.7600 | 2.8200 | 2.8200 | 2,100 |
| 19 Aug 2024 | 3.0000 | 3.2400 | 2.7600 | 2.7600 | 2.7600 | 12,267 |
| 16 Aug 2024 | 3.1200 | 3.3600 | 2.8800 | 3.0000 | 3.0000 | 9,300 |
| 15 Aug 2024 | 3.0000 | 3.0000 | 2.8200 | 3.0000 | 3.0000 | 10,150 |
| 14 Aug 2024 | 2.5200 | 3.1800 | 2.4600 | 3.0000 | 3.0000 | 47,217 |
| 13 Aug 2024 | 2.4000 | 2.5800 | 2.4000 | 2.4000 | 2.4000 | 7,417 |
| 12 Aug 2024 | 2.4000 | 2.6400 | 2.4000 | 2.4600 | 2.4600 | 19,717 |
| 09 Aug 2024 | 2.6400 | 2.8800 | 2.4600 | 2.4600 | 2.4600 | 8,600 |
| 08 Aug 2024 | 2.8200 | 3.0000 | 2.7600 | 2.7600 | 2.7600 | 2,900 |
| 07 Aug 2024 | 2.8200 | 3.0000 | 2.7600 | 2.8200 | 2.8200 | 3,900 |
| 06 Aug 2024 | 3.1800 | 3.2400 | 2.6400 | 2.8800 | 2.8800 | 46,400 |
| 05 Aug 2024 | 3.0600 | 3.5400 | 3.0600 | 3.1200 | 3.1200 | 10,000 |
| 02 Aug 2024 | 3.6000 | 3.8400 | 3.1200 | 3.3000 | 3.3000 | 6,333 |
| 01 Aug 2024 | 3.9000 | 3.9000 | 3.3000 | 3.4800 | 3.4800 | 9,700 |
| 31 Jul 2024 | 3.6600 | 3.9000 | 3.1200 | 3.7200 | 3.7200 | 28,400 |
| 30 Jul 2024 | 4.0800 | 4.0800 | 3.3000 | 3.4200 | 3.4200 | 19,050 |
| 29 Jul 2024 | 4.1400 | 4.2000 | 4.0200 | 4.0800 | 4.0800 | 6,667 |
| 26 Jul 2024 | 4.1400 | 4.3800 | 4.0200 | 4.2600 | 4.2600 | 18,317 |
| 25 Jul 2024 | 3.9600 | 4.2600 | 3.9600 | 4.0200 | 4.0200 | 9,567 |
| 24 Jul 2024 | 4.3800 | 4.3800 | 3.9600 | 4.0200 | 4.0200 | 19,083 |
| 23 Jul 2024 | 4.4400 | 4.4400 | 4.2600 | 4.2600 | 4.2600 | 3,767 |
| 22 Jul 2024 | 4.6800 | 4.6800 | 4.2000 | 4.2600 | 4.2600 | 17,933 |
| 19 Jul 2024 | 4.2600 | 4.6200 | 4.2600 | 4.4400 | 4.4400 | 3,367 |
| 18 Jul 2024 | 4.2600 | 4.5000 | 3.9600 | 4.2000 | 4.2000 | 21,267 |
| 17 Jul 2024 | 3.9600 | 4.5000 | 3.9600 | 4.5000 | 4.5000 | 10,500 |
| 16 Jul 2024 | 4.2600 | 4.5000 | 3.9000 | 4.2000 | 4.2000 | 6,433 |
| 15 Jul 2024 | 4.9800 | 4.9800 | 4.3800 | 4.5000 | 4.5000 | 7,000 |
| 12 Jul 2024 | 4.4400 | 4.8000 | 4.2000 | 4.8000 | 4.8000 | 11,333 |
| 11 Jul 2024 | 4.5000 | 4.6800 | 4.2000 | 4.6200 | 4.6200 | 7,933 |
| 10 Jul 2024 | 5.1000 | 5.1000 | 4.6200 | 4.6200 | 4.6200 | 17,883 |
| 09 Jul 2024 | 4.8000 | 5.2200 | 4.8000 | 4.9200 | 4.9200 | 9,750 |
| 08 Jul 2024 | 4.8600 | 5.2800 | 4.8600 | 4.9800 | 4.9800 | 6,367 |
| 05 Jul 2024 | 4.9800 | 5.4000 | 4.9800 | 5.1000 | 5.1000 | 3,750 |
| 03 Jul 2024 | 5.1600 | 5.7000 | 4.9800 | 5.4000 | 5.4000 | 9,917 |
| 02 Jul 2024 | 5.4000 | 5.4000 | 5.1000 | 5.3400 | 5.3400 | 2,633 |
| 01 Jul 2024 | 5.7000 | 5.7000 | 5.2200 | 5.3400 | 5.3400 | 5,333 |
| 28 Jun 2024 | 5.1000 | 5.7000 | 5.1000 | 5.4600 | 5.4600 | 32,067 |
| 27 Jun 2024 | 5.3400 | 5.7000 | 5.1000 | 5.2200 | 5.2200 | 25,483 |
| 26 Jun 2024 | 5.1600 | 5.7000 | 5.1600 | 5.2800 | 5.2800 | 9,717 |
| 25 Jun 2024 | 5.7000 | 5.7600 | 5.0400 | 5.2800 | 5.2800 | 17,283 |
| 24 Jun 2024 | 5.1000 | 5.5800 | 4.8600 | 5.3400 | 5.3400 | 27,450 |
| 21 Jun 2024 | 4.8600 | 5.5200 | 4.8000 | 4.9200 | 4.9200 | 10,267 |
| 20 Jun 2024 | 4.8000 | 5.1000 | 4.7400 | 4.9800 | 4.9800 | 31,717 |
| 18 Jun 2024 | 5.1600 | 5.5200 | 4.9200 | 5.1000 | 5.1000 | 20,783 |
| 17 Jun 2024 | 5.4000 | 5.6400 | 4.8000 | 5.3400 | 5.3400 | 38,317 |
| 14 Jun 2024 | 4.5600 | 6.0000 | 4.5600 | 5.2200 | 5.2200 | 86,400 |
| 13 Jun 2024 | 4.5600 | 4.9800 | 4.5600 | 4.7400 | 4.7400 | 28,033 |
| 12 Jun 2024 | 4.6200 | 5.1000 | 4.5000 | 4.6800 | 4.6800 | 14,100 |
| 11 Jun 2024 | 4.6800 | 5.0400 | 4.6800 | 4.8000 | 4.8000 | 6,650 |
| 10 Jun 2024 | 4.8000 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 2,133 |
| 07 Jun 2024 | 4.8000 | 4.9200 | 4.4400 | 4.7400 | 4.7400 | 21,050 |
| 06 Jun 2024 | 3.9000 | 5.1600 | 3.9000 | 4.9200 | 4.9200 | 56,617 |
| 05 Jun 2024 | 3.5400 | 3.9000 | 3.5400 | 3.8400 | 3.8400 | 15,533 |
| 04 Jun 2024 | 3.6600 | 3.9000 | 3.6000 | 3.6600 | 3.6600 | 27,883 |
| 03 Jun 2024 | 3.6000 | 3.8400 | 3.4800 | 3.6000 | 3.6000 | 15,083 |
| 31 May 2024 | 3.1200 | 3.9000 | 3.1200 | 3.5400 | 3.5400 | 54,233 |
| 30 May 2024 | 3.7800 | 3.7800 | 2.5800 | 3.0600 | 3.0600 | 117,017 |
| 29 May 2024 | 4.0200 | 4.0800 | 3.6000 | 3.7800 | 3.7800 | 14,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.