Lion Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	2.93	2.98	2.89	2.98	2.98	2.05%	21,461
Aug 22, 2025	2.90	2.93	2.88	2.92	2.92	0.69%	6,667
Aug 21, 2025	2.85	2.93	2.85	2.90	2.90	-1.02%	22,561
Aug 20, 2025	2.93	2.94	2.87	2.93	2.93	0.34%	46,896
Aug 19, 2025	2.90	2.93	2.82	2.92	2.92	3.91%	218,538
Aug 18, 2025	2.77	2.90	2.77	2.81	2.81	-0.35%	113,533
Aug 14, 2025	2.77	2.82	2.77	2.82	2.82	-1.05%	12,898
Aug 13, 2025	2.82	2.86	2.77	2.85	2.85	1.06%	1,910
Aug 12, 2025	2.79	2.85	2.78	2.82	2.82	-0.35%	48,274
Aug 11, 2025	2.87	2.87	2.79	2.83	2.83	-1.39%	11,082
Aug 8, 2025	2.81	2.87	2.78	2.87	2.87	2.50%	19,575
Aug 7, 2025	2.78	2.80	2.78	2.80	2.80	0.72%	1,060
Aug 6, 2025	2.82	2.82	2.78	2.78	2.78	-1.42%	7,095
Aug 5, 2025	2.82	2.83	2.73	2.82	2.82	-0.35%	17,098
Aug 4, 2025	2.80	2.83	2.77	2.83	2.83	1.07%	23,020
Aug 1, 2025	2.78	2.80	2.75	2.80	2.80	0.72%	9,173
Jul 31, 2025	2.79	2.79	2.73	2.78	2.78	-0.36%	35,864
Jul 30, 2025	2.75	2.79	2.73	2.79	2.79	-	20,302
Jul 29, 2025	2.80	2.80	2.74	2.79	2.79	-0.36%	11,833
Jul 28, 2025	2.75	2.80	2.75	2.80	2.80	-	7,201
Jul 25, 2025	2.74	2.82	2.74	2.80	2.80	0.72%	34,896
Jul 24, 2025	2.74	2.79	2.74	2.78	2.78	0.36%	34,638
Jul 23, 2025	2.77	2.77	2.72	2.77	2.77	-	21,904
Jul 22, 2025	2.78	2.78	2.74	2.77	2.77	-0.36%	7,548
Jul 21, 2025	2.77	2.78	2.73	2.78	2.78	0.36%	11,987
Jul 18, 2025	2.77	2.79	2.70	2.77	2.77	-	31,516
Jul 17, 2025	2.76	2.78	2.70	2.77	2.77	1.09%	15,186
Jul 16, 2025	2.80	2.80	2.70	2.74	2.74	-2.14%	13,041
Jul 15, 2025	2.70	2.82	2.68	2.80	2.80	3.70%	53,507
Jul 14, 2025	2.64	2.72	2.64	2.70	2.70	-	1,247
Jul 11, 2025	2.72	2.73	2.65	2.70	2.70	-	17,717
Jul 10, 2025	2.70	2.79	2.65	2.70	2.70	-	54,215
Jul 9, 2025	2.65	2.70	2.64	2.70	2.70	1.89%	55,817
Jul 8, 2025	2.65	2.65	2.62	2.65	2.65	-	38,555
Jul 7, 2025	2.68	2.68	2.62	2.65	2.65	-0.75%	20,278
Jul 4, 2025	2.65	2.68	2.63	2.67	2.67	1.14%	3,091
Jul 3, 2025	2.68	2.68	2.62	2.64	2.64	-0.75%	18,114
Jul 2, 2025	2.64	2.68	2.63	2.66	2.66	-	315,786
Jul 1, 2025	2.64	2.68	2.64	2.66	2.66	0.76%	9,943
Jun 30, 2025	2.67	2.70	2.64	2.64	2.64	-1.86%	38,001
Jun 27, 2025	2.63	2.69	2.63	2.69	2.69	1.51%	20,129
Jun 26, 2025	2.62	2.66	2.60	2.65	2.65	1.15%	443,120
Jun 25, 2025	2.60	2.64	2.59	2.62	2.62	-	77,933
Jun 24, 2025	2.64	2.66	2.59	2.62	2.62	-2.24%	134,038
Jun 23, 2025	2.64	2.70	2.62	2.68	2.68	2.68%	38,694
Jun 20, 2025	2.64	2.68	2.61	2.61	2.61	-2.97%	23,217
Jun 19, 2025	2.64	2.71	2.62	2.69	2.69	-	39,025
Jun 18, 2025	2.63	2.69	2.63	2.69	2.69	0.37%	31,845
Jun 17, 2025	2.65	2.70	2.63	2.68	2.68	-	6,268
Jun 16, 2025	2.67	2.70	2.63	2.68	2.68	1.90%	36,678