LightInTheBox Holding Co Ltd (LITB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -0.1406271973 | 0.7111 | 0.78 | 0.6525 | 71392 | 0.71434697 | CS |
| 4 | -0.1999 | -21.967032967 | 0.91 | 0.9603 | 0.6525 | 64599 | 0.80050642 | CS |
| 12 | -0.0049 | -0.685314685315 | 0.715 | 1 | 0.4332 | 93038 | 0.74116185 | CS |
| 26 | -0.3699 | -34.25 | 1.08 | 1.08 | 0.4332 | 103401 | 0.78504451 | CS |
| 52 | -0.5999 | -45.7938931298 | 1.31 | 1.47 | 0.4332 | 82562 | 0.95578052 | CS |
| 156 | -0.9099 | -56.1666666667 | 1.62 | 2.09 | 0.4332 | 205300 | 1.34264398 | CS |
| 260 | -0.7599 | -51.693877551 | 1.47 | 5.69 | 0.4332 | 309183 | 1.98885808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 0.7101 | -0.0034 | -0.48 | 0.74 | 0.74 | 0.71 | 22640 |
| 1721688000 | 0.7135 | -0.0265 | -3.58 | 0.78 | 0.78 | 0.7 | 107600 |
| 1721428800 | 0.74 | 0.0399001 | 5.70 | 0.7501 | 0.77 | 0.709 | 20202 |
| 1721342400 | 0.7000999 | -0.0451 | -6.05 | 0.71 | 0.749 | 0.661 | 127587 |
| 1721256000 | 0.7452 | 0.0452 | 6.46 | 0.6613 | 0.75 | 0.6613 | 63005 |
| 1721169600 | 0.7 | -0.0468 | -6.27 | 0.7111 | 0.7453999 | 0.6525 | 38564 |
| 1721083200 | 0.7468 | -0.0516 | -6.46 | 0.83 | 0.83 | 0.725 | 41953 |
| 1720824000 | 0.7984 | 0.0239 | 3.09 | 0.74 | 0.8088 | 0.7025 | 67986 |
| 1720737600 | 0.7745 | 0.0057 | 0.74 | 0.7457 | 0.775 | 0.7008 | 47600 |
| 1720651200 | 0.7688 | -0.0561 | -6.80 | 0.85 | 0.85 | 0.7688 | 106913 |
| 1720564800 | 0.8249 | -0.0071 | -0.85 | 0.8015 | 0.8714 | 0.8015 | 58497 |
| 1720478400 | 0.832 | -0.0156 | -1.84 | 0.81 | 0.88 | 0.8068999 | 38192 |
| 1720219200 | 0.8476 | -0.0507 | -5.64 | 0.8283 | 0.8984 | 0.8283 | 22518 |
| 1720040640 | 0.8983 | 0.0131 | 1.48 | 0.86 | 0.95 | 0.83 | 59514 |
| 1719960000 | 0.8852 | -0.00865 | -0.97 | 0.9 | 0.9 | 0.8501 | 15841 |
| 1719873600 | 0.89385 | 0.02095 | 2.40 | 0.95 | 0.95 | 0.87 | 32007 |
| 1719614400 | 0.8729 | 0 | 0.00 | 0.8729 | 0.8729 | 0.8729 | 0 |
| 1719528000 | 0.8729 | -0.0071 | -0.81 | 0.87 | 0.95 | 0.8511 | 152872 |
| 1719441600 | 0.88 | 0 | 0.00 | 0.86 | 0.945 | 0.86 | 58254 |
| 1719355200 | 0.88 | -0.0142 | -1.59 | 0.91 | 0.9603 | 0.83565 | 103682 |
| 1719268800 | 0.8942 | 0.0712 | 8.65 | 0.85 | 0.9345 | 0.8098999 | 164594 |
| 1719009600 | 0.823 | -0.011 | -1.32 | 0.809 | 0.919 | 0.80221 | 61614 |
| 1718923200 | 0.834 | -0.017 | -2.00 | 0.802 | 0.85 | 0.7900009 | 190288 |
| 1718750400 | 0.851 | -0.04 | -4.49 | 0.8643 | 0.919 | 0.8225 | 124679 |
| 1718664000 | 0.891 | 0.021 | 2.41 | 0.9 | 0.9399 | 0.8003 | 229894 |
| 1718404800 | 0.87 | 0.084 | 10.69 | 0.7624 | 1 | 0.759 | 518386 |
| 1718318400 | 0.786 | 0.0025 | 0.32 | 0.76 | 0.83 | 0.76 | 168226 |
| 1718232000 | 0.7835 | -0.0196 | -2.44 | 0.7671 | 0.85 | 0.751 | 84603 |
| 1718145600 | 0.8031 | 0.0031 | 0.39 | 0.7752 | 0.8351 | 0.7752 | 39851 |
| 1718059200 | 0.8 | 0.0101 | 1.28 | 0.8 | 0.849999 | 0.74 | 12414 |
| 1717800000 | 0.7899 | -0.0273 | -3.34 | 0.8 | 0.819899 | 0.7403 | 126289 |
| 1717713600 | 0.8172 | 0.1772 | 27.69 | 0.65 | 0.86 | 0.65 | 339693 |
| 1717627200 | 0.64 | 0.0329 | 5.42 | 0.591 | 0.645 | 0.59 | 93218 |
| 1717540800 | 0.6071 | 0.0071 | 1.18 | 0.61 | 0.6499 | 0.5605 | 167291 |
| 1717454400 | 0.6 | 0.0101 | 1.71 | 0.6 | 0.64 | 0.5799 | 90459 |
| 1717195200 | 0.5899 | 0.0799 | 15.67 | 0.52 | 0.65 | 0.52 | 325282 |
| 1717108800 | 0.51 | -0.115 | -18.40 | 0.63 | 0.63 | 0.4332 | 702129 |
| 1717022400 | 0.625 | -0.045 | -6.72 | 0.665 | 0.6778999 | 0.6 | 85018 |
| 1716936000 | 0.67 | -0.02 | -2.90 | 0.7 | 0.7247 | 0.65 | 11185 |
| 1716590400 | 0.6899999 | -0.001 | -0.14 | 0.6703 | 0.6903 | 0.6703 | 9217 |
| 1716504000 | 0.6909999 | 0 | 0.00 | 0.67 | 0.7090999 | 0.6 | 73917 |
| 1716417600 | 0.6909999 | -0.0124 | -1.76 | 0.6899999 | 0.7255 | 0.67 | 23091 |
| 1716331200 | 0.7034 | -0.0091 | -1.28 | 0.7 | 0.7199 | 0.6899999 | 9127 |
| 1716244800 | 0.7125 | 0.0101 | 1.44 | 0.75 | 0.75 | 0.6909999 | 22845 |
| 1715985600 | 0.7024 | 0.0024 | 0.34 | 0.701 | 0.74 | 0.7 | 20602 |
| 1715899200 | 0.7 | -0.0102 | -1.44 | 0.7 | 0.7357 | 0.6909999 | 43948 |
| 1715812800 | 0.7102 | -0.0501 | -6.59 | 0.715 | 0.749699 | 0.71 | 31541 |
| 1715726400 | 0.7603 | -0.0047 | -0.61 | 0.7272 | 0.777 | 0.7251 | 37397 |
| 1715640000 | 0.765 | 0.0186001 | 2.49 | 0.72 | 0.78 | 0.71 | 5648 |
| 1715380800 | 0.7463999 | 0.0213999 | 2.95 | 0.7213 | 0.78 | 0.7213 | 16272 |
| 1715294400 | 0.725 | 0.0024 | 0.33 | 0.71 | 0.7651 | 0.7019 | 60329 |
| 1715208000 | 0.7226 | 0.0004001 | 0.06 | 0.701 | 0.7405 | 0.701 | 26420 |
| 1715121600 | 0.7221999 | -0.0278 | -3.71 | 0.73 | 0.79 | 0.7154 | 54033 |
| 1715035200 | 0.75 | 0.01 | 1.35 | 0.73 | 0.77 | 0.73 | 34643 |
| 1714776000 | 0.74 | 0.039 | 5.56 | 0.72 | 0.7675999 | 0.7083 | 26583 |
| 1714689600 | 0.701 | -0.059 | -7.76 | 0.8 | 0.8 | 0.701 | 6154 |
| 1714603200 | 0.76 | 0.0248 | 3.37 | 0.71 | 0.769 | 0.71 | 7115 |
| 1714516800 | 0.7352 | 0.0299 | 4.24 | 0.715 | 0.7352 | 0.71 | 3351 |
| 1714430400 | 0.7053 | -0.0199 | -2.74 | 0.75 | 0.787324 | 0.7 | 26625 |
| 1714171200 | 0.7252 | 0.0252 | 3.60 | 0.6909999 | 0.749999 | 0.6909999 | 5488 |
| 1714084800 | 0.7 | -0.0216 | -2.99 | 0.6909999 | 0.76 | 0.6909999 | 10238 |
| 1713998400 | 0.7216 | -0.0241 | -3.23 | 0.72 | 0.7824 | 0.72 | 59909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
