LightInTheBox Holding Co., Ltd. American Depositary Shares (LITB)
3.1850
-0.0850 (-2.60%)
NYSE · Last Trade: Oct 24th, 1:26 PM EDT
Historical Prices For LightInTheBox Holding Co., Ltd. American Depositary Shares (LITB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 2.96 | 3.40 | 2.94 | 3.27 | 83,343 | 3.27 |
| 10/22/2025 | 2.73 | 2.93 | 2.55 | 2.84 | 59,412 | 2.84 |
| 10/21/2025 | 2.54 | 3.09 | 2.54 | 2.71 | 65,725 | 2.71 |
| 10/20/2025 | 2.39 | 2.70 | 2.26 | 2.61 | 34,434 | 2.61 |
| 10/17/2025 | 2.40 | 2.49 | 2.29 | 2.44 | 29,922 | 2.44 |
| 10/16/2025 | 2.09 | 2.51 | 2.00 | 2.33 | 50,064 | 2.33 |
| 10/15/2025 | 2.11 | 2.29 | 1.99 | 1.99 | 19,641 | 1.99 |
| 10/14/2025 | 1.90 | 2.17 | 1.86 | 2.15 | 14,277 | 2.15 |
| 10/13/2025 | 2.00 | 2.00 | 1.85 | 1.85 | 18,972 | 1.85 |
| 10/10/2025 | 1.92 | 2.01 | 1.88 | 1.97 | 21,825 | 1.97 |
| 10/09/2025 | 1.94 | 2.01 | 1.94 | 1.95 | 16,073 | 1.95 |
| 10/08/2025 | 1.99 | 2.00 | 1.94 | 1.94 | 13,455 | 1.94 |
| 10/07/2025 | 2.03 | 2.06 | 1.93 | 1.99 | 19,902 | 1.99 |
| 10/06/2025 | 2.03 | 2.03 | 1.97 | 2.03 | 13,887 | 2.03 |
| 10/03/2025 | 2.04 | 2.06 | 1.95 | 1.97 | 20,693 | 1.97 |
| 10/02/2025 | 2.14 | 2.14 | 1.92 | 1.99 | 32,426 | 1.99 |
| 10/01/2025 | 2.05 | 2.15 | 2.03 | 2.09 | 25,551 | 2.09 |
| 9/30/2025 | 1.98 | 2.12 | 1.98 | 2.10 | 27,730 | 2.10 |
| 9/29/2025 | 1.92 | 2.07 | 1.90 | 2.04 | 42,824 | 2.04 |
| 9/26/2025 | 2.11 | 2.11 | 1.88 | 1.91 | 32,291 | 1.91 |
| 9/25/2025 | 2.04 | 2.10 | 2.01 | 2.09 | 21,464 | 2.09 |
| 9/24/2025 | 2.08 | 2.21 | 2.00 | 2.03 | 59,925 | 2.03 |
| 9/23/2025 | 2.00 | 2.16 | 2.00 | 2.15 | 43,052 | 2.15 |
| 9/22/2025 | 2.03 | 2.07 | 1.93 | 2.06 | 24,005 | 2.06 |
| 9/19/2025 | 2.04 | 2.10 | 1.99 | 1.99 | 26,414 | 1.99 |
| 9/18/2025 | 2.03 | 2.13 | 1.94 | 2.04 | 72,625 | 2.04 |
| 9/17/2025 | 2.08 | 2.23 | 2.03 | 2.06 | 42,558 | 2.06 |
| 9/16/2025 | 2.17 | 2.25 | 2.02 | 2.14 | 38,537 | 2.14 |
| 9/15/2025 | 2.05 | 2.32 | 2.05 | 2.14 | 54,684 | 2.14 |
| 9/12/2025 | 1.84 | 2.10 | 1.84 | 2.08 | 31,045 | 2.08 |
| 9/11/2025 | 1.75 | 1.91 | 1.75 | 1.87 | 8,650 | 1.87 |
| 9/10/2025 | 1.71 | 1.99 | 1.68 | 1.76 | 53,520 | 1.76 |
| 9/09/2025 | 2.15 | 2.21 | 1.77 | 1.77 | 95,526 | 1.77 |
| 9/08/2025 | 1.82 | 2.00 | 1.78 | 1.98 | 11,731 | 1.98 |
| 9/05/2025 | 1.62 | 2.00 | 1.59 | 1.86 | 100,801 | 1.86 |
| 9/04/2025 | 1.29 | 1.84 | 1.28 | 1.75 | 794,368 | 1.75 |
| 9/03/2025 | 1.19 | 1.29 | 1.19 | 1.28 | 24,737 | 1.28 |
| 9/02/2025 | 1.17 | 1.19 | 1.17 | 1.19 | 3,052 | 1.19 |
| 8/29/2025 | 1.20 | 1.25 | 1.20 | 1.20 | 7,409 | 1.20 |
| 8/28/2025 | 1.27 | 1.27 | 1.20 | 1.20 | 2,048 | 1.20 |
| 8/27/2025 | 1.25 | 1.25 | 1.19 | 1.19 | 8,373 | 1.19 |
| 8/26/2025 | 1.28 | 1.28 | 1.16 | 1.24 | 22,026 | 1.24 |
| 8/25/2025 | 1.16 | 1.28 | 1.16 | 1.23 | 6,349 | 1.23 |
| 8/22/2025 | 1.16 | 1.24 | 1.16 | 1.24 | 3,261 | 1.24 |
| 8/21/2025 | 1.20 | 1.25 | 1.20 | 1.25 | 8,403 | 1.25 |
| 8/20/2025 | 1.15 | 1.25 | 1.15 | 1.21 | 7,467 | 1.21 |
| 8/19/2025 | 1.15 | 1.33 | 1.15 | 1.16 | 7,083 | 1.16 |
| 8/18/2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1,900 | 1.22 |
| 8/15/2025 | 1.15 | 1.24 | 1.15 | 1.19 | 18,371 | 1.19 |
| 8/14/2025 | 1.35 | 1.37 | 1.15 | 1.18 | 107,064 | 1.18 |
| 8/13/2025 | 1.29 | 1.40 | 1.29 | 1.35 | 2,665 | 1.35 |
| 8/12/2025 | 1.32 | 1.39 | 1.31 | 1.34 | 2,539 | 1.34 |
| 8/11/2025 | 1.34 | 1.42 | 1.34 | 1.35 | 5,796 | 1.35 |
| 8/08/2025 | 1.32 | 1.38 | 1.32 | 1.37 | 2,053 | 1.37 |
| 8/07/2025 | 1.40 | 1.40 | 1.30 | 1.37 | 9,537 | 1.37 |
| 8/06/2025 | 1.28 | 1.31 | 1.27 | 1.31 | 3,203 | 1.31 |
| 8/05/2025 | 1.31 | 1.39 | 1.27 | 1.27 | 3,810 | 1.27 |
| 8/04/2025 | 1.23 | 1.44 | 1.21 | 1.27 | 24,289 | 1.27 |
| 8/01/2025 | 1.22 | 1.31 | 1.15 | 1.23 | 15,491 | 1.23 |
| 7/31/2025 | 1.21 | 1.25 | 1.21 | 1.23 | 5,736 | 1.23 |
| 7/30/2025 | 1.25 | 1.25 | 1.22 | 1.25 | 3,478 | 1.25 |
| 7/29/2025 | 1.28 | 1.30 | 1.27 | 1.27 | 13,462 | 1.27 |
| 7/28/2025 | 1.28 | 1.30 | 1.25 | 1.30 | 7,827 | 1.30 |
| 7/25/2025 | 1.31 | 1.49 | 1.25 | 1.25 | 25,676 | 1.25 |
| 7/24/2025 | 1.34 | 1.34 | 1.29 | 1.31 | 7,663 | 1.31 |