ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

LightInTheBox Holding Co., Ltd. American Depositary Shares (NY:LITB)

2.240 +0.110 (+5.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 2.190 2.240 2.030 2.240 10,636 +0.11(+5.16%)
Mar 27, 2026 2.300 2.300 1.850 2.130 4,472 -0.03(-1.39%)
Mar 26, 2026 2.250 2.300 2.080 2.160 8,090 -0.14(-6.09%)
Mar 25, 2026 2.370 2.415 2.200 2.300 29,034 -0.05(-2.13%)
Mar 24, 2026 2.090 2.385 2.090 2.350 82,388 +0.17(+7.55%)
Mar 23, 2026 2.480 2.510 2.185 2.185 11,351 -0.23(-9.34%)
Mar 20, 2026 2.430 2.550 2.410 2.410 951 -0.02(-0.82%)
Mar 19, 2026 2.430 2.720 2.430 2.430 2,929 +0.00(+0.00%)
Mar 18, 2026 2.400 2.630 2.400 2.430 4,120 -0.01(-0.41%)
Mar 17, 2026 2.460 2.614 2.430 2.440 3,354 -0.06(-2.40%)
Mar 16, 2026 2.510 2.510 2.390 2.500 1,383 -0.01(-0.40%)
Mar 13, 2026 2.570 2.578 2.450 2.510 20,058 -0.07(-2.71%)
Mar 12, 2026 2.570 2.580 2.540 2.580 21,276 +0.00(+0.00%)
Mar 11, 2026 2.550 2.630 2.550 2.580 3,142 -0.01(-0.39%)
Mar 10, 2026 2.595 2.632 2.550 2.590 1,265 -0.02(-0.66%)
Mar 09, 2026 2.540 2.607 2.540 2.607 454 -0.04(-1.62%)
Mar 06, 2026 2.750 2.750 2.631 2.650 10,875 -0.02(-0.75%)
Mar 05, 2026 2.610 2.680 2.610 2.670 8,568 +0.10(+3.85%)
Mar 04, 2026 2.550 2.571 2.550 2.571 1,928 -0.02(-0.73%)
Mar 03, 2026 2.725 2.725 2.590 2.590 7,668 -0.12(-4.25%)
Mar 02, 2026 2.580 2.705 2.580 2.705 7,347 +0.06(+2.46%)
Feb 27, 2026 2.600 2.800 2.540 2.640 4,311 +0.04(+1.54%)
Feb 26, 2026 2.655 2.800 2.596 2.600 5,721 -0.04(-1.52%)
Feb 25, 2026 2.720 2.800 2.553 2.640 1,413 -0.15(-5.38%)
Feb 24, 2026 2.680 2.900 2.600 2.790 11,421 +0.19(+7.31%)
Feb 23, 2026 2.680 2.699 2.510 2.600 5,464 -0.07(-2.62%)
Feb 20, 2026 2.520 2.740 2.520 2.670 6,845 -0.05(-1.94%)
Feb 19, 2026 2.650 2.740 2.650 2.723 5,935 +0.17(+6.76%)
Feb 18, 2026 2.640 2.640 2.530 2.550 4,802 -0.08(-3.02%)
Feb 17, 2026 2.642 2.650 2.570 2.630 5,166 -0.02(-0.74%)
Feb 13, 2026 2.570 2.690 2.570 2.650 11,977 -0.04(-1.44%)
Feb 12, 2026 2.585 2.690 2.480 2.688 5,328 +0.07(+2.60%)
Feb 11, 2026 2.780 2.780 2.540 2.620 12,687 -0.02(-0.76%)
Feb 10, 2026 2.627 2.668 2.580 2.640 7,008 +0.06(+2.33%)
Feb 09, 2026 2.710 2.990 2.470 2.580 19,276 -0.07(-2.64%)
Feb 06, 2026 2.720 2.790 2.650 2.650 8,500 -0.12(-4.33%)
Feb 05, 2026 2.750 2.850 2.620 2.770 3,133 -0.12(-4.15%)
Feb 04, 2026 2.859 2.960 2.735 2.890 17,373 +0.07(+2.48%)
Feb 03, 2026 2.520 2.950 2.520 2.820 12,875 +0.29(+11.46%)
Feb 02, 2026 2.500 2.656 2.500 2.530 6,071 -0.08(-3.07%)
Jan 30, 2026 2.590 2.663 2.590 2.610 9,811 +0.00(+0.00%)
Jan 29, 2026 2.300 2.690 2.300 2.610 7,922 -0.00(-0.08%)
Jan 28, 2026 2.520 2.688 2.500 2.612 10,446 +0.01(+0.46%)
Jan 27, 2026 2.630 2.660 2.600 2.600 10,570 +0.02(+0.78%)
Jan 26, 2026 2.650 2.709 2.570 2.580 9,822 -0.12(-4.44%)
Jan 23, 2026 2.610 2.710 2.554 2.700 7,633 +0.14(+5.47%)
Jan 22, 2026 2.560 2.740 2.500 2.560 8,562 +0.06(+2.20%)
Jan 21, 2026 2.700 2.740 2.410 2.505 8,015 +0.03(+1.42%)
Jan 20, 2026 2.598 2.698 2.396 2.470 19,067 -0.04(-1.59%)
Jan 16, 2026 2.720 2.930 2.510 2.510 18,180 -0.28(-10.04%)
Jan 15, 2026 2.890 2.960 2.790 2.790 10,148 -0.11(-3.79%)
Jan 14, 2026 2.960 3.050 2.840 2.900 16,005 -0.06(-2.03%)
Jan 13, 2026 2.620 3.000 2.610 2.960 40,553 +0.35(+13.41%)
Jan 12, 2026 2.710 2.740 2.550 2.610 13,975 -0.08(-2.97%)
Jan 09, 2026 2.520 2.740 2.520 2.690 18,461 +0.17(+6.75%)
Jan 08, 2026 2.620 2.720 2.520 2.520 7,802 -0.16(-5.97%)
Jan 07, 2026 2.650 2.780 2.400 2.680 24,059 +0.01(+0.37%)
Jan 06, 2026 2.670 2.890 2.520 2.670 28,516 -0.07(-2.55%)
Jan 05, 2026 2.660 2.879 2.550 2.740 26,150 +0.17(+6.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.