LightInTheBox Holding Co., Ltd. American Depositary Shares (LITB)
2.2300
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 4:42 PM EDT
Historical Prices For LightInTheBox Holding Co., Ltd. American Depositary Shares (LITB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.17 | 2.38 | 2.00 | 2.23 | 85,955 | 2.23 |
| 4/02/2025 | 2.29 | 2.35 | 2.07 | 2.28 | 140,921 | 2.28 |
| 4/01/2025 | 2.06 | 2.25 | 1.99 | 2.25 | 212,086 | 2.25 |
| 3/31/2025 | 1.38 | 2.09 | 1.38 | 2.00 | 584,422 | 2.00 |
| 3/28/2025 | 1.23 | 1.40 | 1.22 | 1.40 | 116,104 | 1.40 |
| 3/27/2025 | 1.16 | 1.38 | 1.16 | 1.27 | 165,468 | 1.27 |
| 3/26/2025 | 1.04 | 1.23 | 1.03 | 1.18 | 97,697 | 1.18 |
| 3/25/2025 | 1.02 | 1.10 | 1.00 | 1.10 | 21,261 | 1.10 |
| 3/24/2025 | 1.00 | 1.08 | 1.00 | 1.05 | 26,965 | 1.05 |
| 3/21/2025 | 1.00 | 1.10 | 0.97 | 1.05 | 36,240 | 1.05 |
| 3/20/2025 | 1.07 | 1.11 | 1.02 | 1.02 | 27,816 | 1.02 |
| 3/19/2025 | 1.15 | 1.17 | 1.06 | 1.11 | 23,365 | 1.11 |
| 3/18/2025 | 1.00 | 1.18 | 0.98 | 1.17 | 176,863 | 1.17 |
| 3/17/2025 | 1.01 | 1.03 | 0.98 | 1.00 | 56,514 | 1.00 |
| 3/14/2025 | 1.00 | 1.07 | 0.99 | 1.04 | 30,626 | 1.04 |
| 3/13/2025 | 1.00 | 1.04 | 0.97 | 1.00 | 26,010 | 1.00 |
| 3/12/2025 | 1.00 | 1.01 | 0.96 | 1.00 | 24,830 | 1.00 |
| 3/11/2025 | 0.96 | 1.01 | 0.96 | 0.99 | 25,526 | 0.99 |
| 3/10/2025 | 1.00 | 1.02 | 1.00 | 1.00 | 17,362 | 1.00 |
| 3/07/2025 | 1.00 | 1.03 | 1.00 | 1.03 | 8,631 | 1.03 |
| 3/06/2025 | 1.00 | 1.03 | 1.00 | 1.00 | 15,426 | 1.00 |
| 3/05/2025 | 1.00 | 1.05 | 0.92 | 1.01 | 18,308 | 1.01 |
| 3/04/2025 | 1.00 | 1.04 | 1.00 | 1.01 | 24,141 | 1.01 |
| 3/03/2025 | 1.00 | 1.04 | 1.00 | 1.00 | 9,371 | 1.00 |
| 2/28/2025 | 1.00 | 1.02 | 0.99 | 1.02 | 13,868 | 1.02 |
| 2/27/2025 | 1.00 | 1.05 | 0.98 | 1.02 | 36,972 | 1.02 |
| 2/26/2025 | 1.00 | 1.04 | 1.00 | 1.03 | 14,148 | 1.03 |
| 2/25/2025 | 1.00 | 1.05 | 1.00 | 1.05 | 21,082 | 1.05 |
| 2/24/2025 | 1.00 | 1.05 | 1.00 | 1.02 | 9,756 | 1.02 |
| 2/21/2025 | 1.05 | 1.08 | 1.00 | 1.03 | 14,466 | 1.03 |
| 2/20/2025 | 0.98 | 1.18 | 0.97 | 1.02 | 83,818 | 1.02 |
| 2/19/2025 | 0.98 | 1.04 | 0.98 | 1.00 | 61,616 | 1.00 |
| 2/18/2025 | 1.01 | 1.15 | 1.01 | 1.04 | 16,800 | 1.04 |
| 2/14/2025 | 1.07 | 1.07 | 1.02 | 1.06 | 5,459 | 1.06 |
| 2/13/2025 | 1.10 | 1.10 | 1.02 | 1.02 | 9,339 | 1.02 |
| 2/12/2025 | 1.10 | 1.10 | 1.03 | 1.06 | 2,779 | 1.06 |
| 2/11/2025 | 1.05 | 1.11 | 1.04 | 1.04 | 16,414 | 1.04 |
| 2/10/2025 | 1.05 | 1.13 | 1.05 | 1.09 | 7,927 | 1.09 |
| 2/07/2025 | 1.00 | 1.13 | 0.97 | 1.10 | 23,228 | 1.10 |
| 2/06/2025 | 0.99 | 1.10 | 0.91 | 1.04 | 17,950 | 1.04 |
| 2/05/2025 | 1.04 | 1.15 | 1.00 | 1.00 | 14,530 | 1.00 |
| 2/04/2025 | 1.11 | 1.14 | 1.09 | 1.09 | 2,650 | 1.09 |
| 2/03/2025 | 1.07 | 1.19 | 1.00 | 1.16 | 15,876 | 1.16 |
| 1/31/2025 | 1.00 | 1.25 | 1.00 | 1.16 | 17,599 | 1.16 |
| 1/30/2025 | 1.06 | 1.23 | 1.03 | 1.03 | 4,872 | 1.03 |
| 1/29/2025 | 1.10 | 1.18 | 1.10 | 1.17 | 4,276 | 1.17 |
| 1/28/2025 | 1.07 | 1.15 | 1.07 | 1.10 | 3,610 | 1.10 |
| 1/27/2025 | 1.23 | 1.25 | 1.11 | 1.11 | 15,497 | 1.11 |
| 1/24/2025 | 1.08 | 1.26 | 1.08 | 1.25 | 9,981 | 1.25 |
| 1/23/2025 | 1.21 | 1.27 | 1.06 | 1.12 | 15,381 | 1.12 |
| 1/22/2025 | 1.16 | 1.27 | 1.16 | 1.26 | 2,079 | 1.26 |
| 1/21/2025 | 1.31 | 1.31 | 1.24 | 1.29 | 12,331 | 1.29 |
| 1/17/2025 | 1.20 | 1.29 | 1.17 | 1.26 | 10,748 | 1.26 |
| 1/16/2025 | 1.18 | 1.24 | 1.15 | 1.19 | 9,988 | 1.19 |
| 1/15/2025 | 1.15 | 1.30 | 1.10 | 1.19 | 51,407 | 1.19 |
| 1/14/2025 | 1.25 | 1.26 | 1.07 | 1.09 | 13,485 | 1.09 |
| 1/13/2025 | 1.40 | 1.41 | 1.25 | 1.26 | 27,501 | 1.26 |
| 1/10/2025 | 1.41 | 1.52 | 1.37 | 1.38 | 16,127 | 1.38 |
| 1/08/2025 | 1.43 | 1.53 | 1.43 | 1.47 | 9,375 | 1.47 |
| 1/07/2025 | 1.50 | 1.52 | 1.40 | 1.47 | 28,261 | 1.47 |
| 1/06/2025 | 1.65 | 1.71 | 1.50 | 1.54 | 34,104 | 1.54 |