Lionheart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	10.56	10.61	10.42	10.53	10.53	-0.19%	358,653
Jun 16, 2025	10.55	10.57	10.52	10.55	10.55	0.29%	221,888
Jun 13, 2025	10.51	10.52	10.51	10.52	10.52	0.05%	395
Jun 12, 2025	10.50	10.52	10.49	10.52	10.52	-	8,336
Jun 11, 2025	10.52	10.52	10.52	10.52	10.52	-0.05%	200,008
Jun 10, 2025	10.52	10.52	10.52	10.52	10.52	-	-
Jun 9, 2025	10.52	10.52	10.52	10.52	10.52	-0.19%	105
Jun 6, 2025	10.54	10.54	10.53	10.54	10.54	0.09%	22,634
Jun 5, 2025	10.53	10.55	10.52	10.53	10.53	-0.09%	52,034
Jun 4, 2025	10.52	10.54	10.52	10.54	10.54	0.19%	166,508
Jun 3, 2025	10.48	10.52	10.48	10.52	10.52	0.10%	8,281
Jun 2, 2025	10.51	10.51	10.51	10.51	10.51	0.19%	1,797
May 30, 2025	10.49	10.49	10.49	10.49	10.49	-	130
May 29, 2025	10.49	10.50	10.49	10.49	10.49	-0.10%	11,537
May 28, 2025	10.45	10.54	10.45	10.50	10.50	0.48%	1,254,750
May 27, 2025	10.40	10.45	10.40	10.45	10.45	0.38%	217,198
May 23, 2025	10.41	10.42	10.41	10.41	10.41	-0.10%	11,672
May 22, 2025	10.42	10.42	10.42	10.42	10.42	-	25
May 21, 2025	10.42	10.42	10.42	10.42	10.42	0.19%	9,010
May 20, 2025	10.39	10.41	10.39	10.40	10.40	0.10%	67,977
May 19, 2025	10.39	10.39	10.39	10.39	10.39	0.10%	1,789
May 16, 2025	10.40	10.40	10.38	10.38	10.38	-	3,318
May 15, 2025	10.38	10.38	10.38	10.38	10.38	-	10,538
May 14, 2025	10.36	10.38	10.36	10.38	10.38	0.19%	2,968
May 13, 2025	10.36	10.36	10.36	10.36	10.36	-	100,430
May 12, 2025	10.36	10.37	10.36	10.36	10.36	-	17,870
May 9, 2025	10.35	10.36	10.35	10.36	10.36	0.13%	37,215
May 8, 2025	10.33	10.35	10.33	10.35	10.35	0.16%	1,155
May 7, 2025	10.35	10.35	10.33	10.33	10.33	-	2,206
May 6, 2025	10.33	10.33	10.33	10.33	10.33	-	125
May 5, 2025	10.34	10.34	10.33	10.33	10.33	-0.10%	39,612
May 2, 2025	10.32	10.34	10.32	10.34	10.34	0.19%	30,295
May 1, 2025	10.31	10.32	10.30	10.32	10.32	0.19%	244,084
Apr 30, 2025	10.31	10.31	10.30	10.30	10.30	-0.10%	2,515
Apr 29, 2025	10.31	10.31	10.31	10.31	10.31	-	6
Apr 28, 2025	10.30	10.31	10.29	10.31	10.31	0.10%	152,885
Apr 25, 2025	10.30	10.30	10.30	10.30	10.30	0.09%	33,017
Apr 24, 2025	10.29	10.29	10.29	10.29	10.29	0.13%	4,843
Apr 23, 2025	10.28	10.28	10.28	10.28	10.28	-	11
Apr 22, 2025	10.28	10.28	10.28	10.28	10.28	0.08%	189
Apr 21, 2025	10.27	10.27	10.27	10.27	10.27	-	5
Apr 17, 2025	10.27	10.27	10.27	10.27	10.27	-	1,621
Apr 16, 2025	10.27	10.27	10.25	10.27	10.27	-	30,254
Apr 15, 2025	10.28	10.28	10.27	10.27	10.27	0.10%	52,456
Apr 14, 2025	10.26	10.28	10.26	10.26	10.26	-	21,582
Apr 11, 2025	10.27	10.28	10.26	10.26	10.26	-	16,736
Apr 10, 2025	10.26	10.26	10.26	10.26	10.26	-	1,463
Apr 9, 2025	10.26	10.27	10.26	10.26	10.26	-	12,507
Apr 8, 2025	10.27	10.27	10.25	10.26	10.26	-0.08%	4,026
Apr 7, 2025	10.26	10.27	10.26	10.27	10.27	0.08%	202,646