Lion Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	4.32	4.33	4.27	4.33	4.33	0.23%	11,389
Jun 26, 2026	4.32	4.32	4.26	4.32	4.32	-	1,126
Jun 25, 2026	4.32	4.35	4.22	4.32	4.32	0.23%	136,849
Jun 24, 2026	4.31	4.33	4.19	4.31	4.31	1.65%	30,853
Jun 23, 2026	4.24	4.26	4.19	4.24	4.24	0.47%	18,150
Jun 22, 2026	4.22	4.33	4.19	4.22	4.22	-1.86%	20,512
Jun 19, 2026	4.37	4.37	4.26	4.30	4.30	-1.60%	20,675
Jun 18, 2026	4.37	4.39	4.36	4.37	4.37	1.39%	4,887
Jun 17, 2026	4.31	4.41	4.30	4.31	4.31	-2.27%	20,007
Jun 16, 2026	4.41	4.44	4.37	4.41	4.41	-0.90%	5,750
Jun 15, 2026	4.47	4.47	4.35	4.45	4.45	-0.67%	12,522
Jun 12, 2026	4.48	4.50	4.24	4.48	4.48	5.66%	154,689
Jun 11, 2026	4.24	4.24	4.16	4.24	4.24	0.47%	47,798
Jun 10, 2026	4.26	4.26	4.18	4.22	4.22	-1.17%	12,670
Jun 9, 2026	4.27	4.30	4.20	4.27	4.27	0.23%	44,004
Jun 8, 2026	4.26	4.32	4.21	4.26	4.26	-1.39%	11,648
Jun 5, 2026	4.32	4.37	4.25	4.32	4.32	-1.37%	30,925
Jun 4, 2026	4.38	4.38	4.34	4.38	4.38	-0.90%	52,513
Jun 3, 2026	4.42	4.43	4.36	4.42	4.42	-0.67%	14,881
Jun 2, 2026	4.49	4.49	4.35	4.45	4.45	-0.89%	67,963
May 29, 2026	4.49	4.51	4.45	4.49	4.49	-0.44%	24,331
May 28, 2026	4.51	4.51	4.43	4.51	4.51	-	17,699
May 27, 2026	4.51	4.51	4.45	4.51	4.51	0.22%	10,220
May 26, 2026	4.50	4.52	4.47	4.50	4.50	0.45%	20,330
May 25, 2026	4.52	4.53	4.46	4.48	4.48	-0.88%	35,531
May 22, 2026	4.52	4.53	4.46	4.52	4.52	-	14,109
May 21, 2026	4.52	4.54	4.45	4.52	4.52	-0.44%	30,569
May 20, 2026	4.54	4.61	4.52	4.54	4.54	-0.66%	67,683
May 19, 2026	4.57	4.59	4.49	4.57	4.57	0.66%	75,074
May 18, 2026	4.48	4.57	4.47	4.54	4.54	-	84,180
May 15, 2026	4.48	4.56	4.45	4.54	4.54	1.34%	75,976
May 14, 2026	4.48	4.49	4.40	4.48	4.48	-0.88%	58,119
May 13, 2026	4.48	4.52	4.41	4.52	4.52	-	31,355
May 12, 2026	4.47	4.52	4.46	4.52	4.52	-0.44%	7,690
May 11, 2026	4.55	4.56	4.47	4.54	4.54	-0.22%	41,001
May 8, 2026	4.55	4.58	4.50	4.55	4.55	-0.66%	38,148
May 7, 2026	4.80	4.85	4.52	4.58	4.58	1.78%	57,157
May 6, 2026	4.50	4.55	4.32	4.50	4.50	1.12%	27,691
May 5, 2026	4.34	4.45	4.23	4.45	4.45	4.71%	11,230
May 4, 2026	4.30	4.34	4.24	4.25	4.25	-1.16%	3,250
Apr 30, 2026	4.30	4.35	4.24	4.30	4.30	-1.15%	19,460
Apr 29, 2026	4.29	4.38	4.25	4.35	4.35	-1.14%	18,453
Apr 28, 2026	4.44	4.45	4.24	4.40	4.40	-1.57%	25,515
Apr 27, 2026	4.47	4.49	4.44	4.47	4.47	-0.45%	13,063
Apr 24, 2026	4.57	4.57	4.43	4.49	4.49	0.90%	13,558
Apr 23, 2026	4.58	4.58	4.45	4.45	4.45	-2.84%	22,487
Apr 22, 2026	4.53	4.59	4.50	4.58	4.58	0.44%	7,386
Apr 21, 2026	4.60	4.60	4.46	4.56	4.56	-2.15%	33,196
Apr 20, 2026	4.74	4.74	4.58	4.66	4.66	-2.71%	7,048
Apr 17, 2026	4.89	4.89	4.73	4.79	4.79	-2.04%	40,352