Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LIGT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.86 | -0.04 | -0.82% | 4.88 | 4.93 | 4.66 | 797,900 |
| May 16 2024 | 4.90 | -0.25 | -4.85% | 5.00 | 5.20 | 4.40 | 4,095,200 |
| May 15 2024 | 5.15 | 0.02 | 0.39% | 5.10 | 5.16 | 5.05 | 500,400 |
| May 14 2024 | 5.13 | 0.08 | 1.58% | 5.09 | 5.18 | 5.09 | 498,300 |
| May 13 2024 | 5.05 | -0.06 | -1.17% | 5.09 | 5.22 | 5.03 | 383,900 |
| May 10 2024 | 5.11 | 0.05 | 0.99% | 5.05 | 5.34 | 5.04 | 765,600 |
| May 09 2024 | 5.06 | 0.14 | 2.85% | 4.91 | 5.17 | 4.73 | 1,123,500 |
| May 08 2024 | 4.92 | 0.01 | 0.20% | 4.92 | 4.96 | 4.85 | 585,300 |
| May 07 2024 | 4.91 | 0.02 | 0.41% | 4.92 | 5.05 | 4.87 | 630,200 |
| May 06 2024 | 4.89 | -0.08 | -1.61% | 4.95 | 5.00 | 4.87 | 830,800 |
| May 03 2024 | 4.97 | 0.04 | 0.81% | 4.94 | 5.12 | 4.94 | 679,500 |
| May 02 2024 | 4.93 | 0.00 | 0.00% | 4.98 | 5.03 | 4.92 | 510,700 |
| Apr 30 2024 | 4.93 | -0.12 | -2.38% | 5.03 | 5.03 | 4.92 | 403,300 |
| Apr 29 2024 | 5.05 | 0.04 | 0.80% | 5.03 | 5.08 | 4.95 | 434,300 |
| Apr 26 2024 | 5.01 | 0.00 | 0.00% | 5.05 | 5.11 | 5.01 | 232,500 |
| Apr 25 2024 | 5.01 | 0.01 | 0.20% | 5.00 | 5.07 | 4.91 | 980,500 |
| Apr 24 2024 | 5.00 | -0.06 | -1.19% | 5.14 | 5.17 | 5.00 | 303,400 |
| Apr 23 2024 | 5.06 | 0.02 | 0.40% | 5.05 | 5.19 | 5.03 | 752,900 |
| Apr 22 2024 | 5.04 | -0.06 | -1.18% | 5.06 | 5.15 | 4.98 | 322,200 |
| Apr 19 2024 | 5.10 | -0.01 | -0.20% | 5.11 | 5.20 | 5.05 | 307,800 |
| Apr 18 2024 | 5.11 | -0.05 | -0.97% | 5.16 | 5.27 | 5.06 | 647,200 |
| Apr 17 2024 | 5.16 | 0.09 | 1.78% | 5.14 | 5.22 | 5.07 | 1,234,500 |
| Apr 16 2024 | 5.07 | 0.05 | 1.00% | 5.10 | 5.27 | 4.97 | 1,241,100 |
| Apr 15 2024 | 5.02 | -0.15 | -2.90% | 5.06 | 5.10 | 4.96 | 1,464,600 |
| Apr 12 2024 | 5.17 | -0.13 | -2.45% | 5.50 | 5.50 | 5.00 | 2,106,700 |
| Apr 11 2024 | 5.30 | 0.19 | 3.72% | 5.14 | 5.65 | 5.07 | 2,168,900 |
| Apr 10 2024 | 5.11 | -0.06 | -1.16% | 5.15 | 5.28 | 5.09 | 728,000 |
| Apr 09 2024 | 5.17 | -0.12 | -2.27% | 5.29 | 5.33 | 5.15 | 973,200 |
| Apr 08 2024 | 5.29 | 0.04 | 0.76% | 5.27 | 5.40 | 5.24 | 443,600 |
| Apr 05 2024 | 5.25 | -0.43 | -7.57% | 5.75 | 5.82 | 5.25 | 1,440,600 |
| Apr 04 2024 | 5.68 | 0.45 | 8.60% | 5.23 | 5.85 | 5.23 | 3,538,400 |
| Apr 03 2024 | 5.23 | 0.01 | 0.19% | 5.17 | 5.31 | 5.15 | 697,100 |
| Apr 02 2024 | 5.22 | 0.12 | 2.35% | 5.10 | 5.29 | 5.01 | 1,048,700 |
| Apr 01 2024 | 5.10 | -0.06 | -1.16% | 5.16 | 5.22 | 5.10 | 473,700 |
| Mar 28 2024 | 5.16 | -0.02 | -0.39% | 5.15 | 5.27 | 5.14 | 367,300 |
| Mar 27 2024 | 5.18 | 0.06 | 1.17% | 5.16 | 5.29 | 5.10 | 458,700 |
| Mar 26 2024 | 5.12 | -0.06 | -1.16% | 5.25 | 5.51 | 5.11 | 2,923,400 |
| Mar 25 2024 | 5.18 | -0.02 | -0.38% | 5.21 | 5.21 | 5.10 | 272,000 |
| Mar 22 2024 | 5.20 | -0.01 | -0.19% | 5.16 | 5.21 | 5.07 | 384,800 |
| Mar 21 2024 | 5.21 | 0.02 | 0.39% | 5.20 | 5.23 | 5.17 | 113,400 |
| Mar 20 2024 | 5.19 | 0.07 | 1.37% | 5.19 | 5.29 | 5.13 | 370,700 |
| Mar 19 2024 | 5.12 | -0.01 | -0.19% | 5.12 | 5.30 | 5.04 | 839,600 |
| Mar 18 2024 | 5.13 | -0.05 | -0.97% | 5.10 | 5.25 | 5.10 | 1,414,400 |
| Mar 15 2024 | 5.18 | -0.02 | -0.38% | 5.14 | 5.31 | 5.14 | 264,000 |
| Mar 14 2024 | 5.20 | -0.11 | -2.07% | 5.32 | 5.33 | 5.16 | 600,100 |
| Mar 13 2024 | 5.31 | 0.06 | 1.14% | 5.23 | 5.33 | 5.18 | 300,500 |
| Mar 12 2024 | 5.25 | 0.02 | 0.38% | 5.21 | 5.33 | 5.14 | 713,000 |
| Mar 11 2024 | 5.23 | 0.01 | 0.19% | 5.17 | 5.25 | 5.13 | 342,500 |
| Mar 08 2024 | 5.22 | 0.14 | 2.76% | 5.02 | 5.25 | 5.00 | 533,400 |
| Mar 07 2024 | 5.08 | -0.12 | -2.31% | 5.18 | 5.18 | 5.04 | 363,600 |
| Mar 06 2024 | 5.20 | 0.05 | 0.97% | 5.20 | 5.29 | 5.13 | 420,400 |
| Mar 05 2024 | 5.15 | 0.02 | 0.39% | 5.11 | 5.30 | 5.11 | 630,300 |
| Mar 04 2024 | 5.13 | -0.16 | -3.02% | 5.34 | 5.44 | 5.11 | 1,019,500 |
| Mar 01 2024 | 5.29 | 0.33 | 6.65% | 5.03 | 5.29 | 4.96 | 1,427,300 |
| Feb 29 2024 | 4.96 | -0.09 | -1.78% | 5.08 | 5.11 | 4.93 | 604,100 |
| Feb 28 2024 | 5.05 | 0.12 | 2.43% | 4.94 | 5.18 | 4.85 | 2,592,300 |
| Feb 27 2024 | 4.93 | -0.13 | -2.57% | 5.07 | 5.08 | 4.72 | 2,625,300 |
| Feb 26 2024 | 5.06 | -0.23 | -4.35% | 5.32 | 5.39 | 5.06 | 1,393,900 |
| Feb 23 2024 | 5.29 | -0.20 | -3.64% | 5.50 | 5.52 | 5.25 | 2,042,200 |
| Feb 22 2024 | 5.49 | -0.26 | -4.52% | 5.89 | 5.89 | 5.47 | 2,328,500 |
| Feb 21 2024 | 5.75 | 0.25 | 4.55% | 5.45 | 5.89 | 5.45 | 1,724,400 |
| Feb 20 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.56 | 5.44 | 491,900 |
| Feb 19 2024 | 5.50 | 0.00 | 0.00% | 5.51 | 5.58 | 5.47 | 353,400 |
![Logo of Shyft [ Wrapped ] (SHFTUSDT).](/common/images/company/COIN_SHFTUUSD.png){kind=small}
