Lionheart Holdings (CUB)
NASDAQ: CUB · Real-Time Price · USD
10.03
+0.01 (0.11%)
Nov 20, 2024, 4:00 PM EST - Market closed
Lionheart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.11% | 138,224 |
| Nov 19, 2024 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | - | 49,029 |
| Nov 18, 2024 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 2,207 |
| Nov 15, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 305 |
| Nov 14, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.16% | 4,575 |
| Nov 13, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.14% | 729 |
| Nov 12, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 2,064 |
| Nov 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 189 |
| Nov 8, 2024 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | - | 4,884 |
| Nov 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 911 |
| Nov 6, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 11,369 |
| Nov 5, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 60,200 |
| Nov 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2 |
| Nov 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.03% | 6,773 |
| Oct 31, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.03% | 675 |
| Oct 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | 5,413 |
| Oct 29, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.15% | 13,051 |
| Oct 28, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1 |
| Oct 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 41 |
| Oct 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.15% | 1,705 |
| Oct 23, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1,150 |
| Oct 22, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 3,300 |
| Oct 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 257,116 |
| Oct 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 7,422 |
| Oct 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 3,002 |
| Oct 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 2,025 |
| Oct 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 38,734 |
| Oct 14, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 15 |
| Oct 11, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 529 |
| Oct 10, 2024 | 10.49 | 10.49 | 10.01 | 10.02 | 10.02 | - | 255,077 |
| Oct 9, 2024 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 230,682 |
| Oct 8, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.08% | 11,421 |
| Oct 7, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 256 |
| Oct 4, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.03% | 528,166 |
| Oct 3, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 2,105 |
| Oct 2, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.15% | 11,826 |
| Oct 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 4,325 |
| Sep 30, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 1,697 |
| Sep 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 7,622 |
| Sep 26, 2024 | 10.04 | 10.05 | 10.01 | 10.01 | 10.01 | - | 29,156 |
| Sep 25, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 105,481 |
| Sep 24, 2024 | 10.04 | 10.04 | 9.99 | 10.01 | 10.01 | 0.20% | 10,120 |
| Sep 23, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 7,005 |
| Sep 20, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.15% | 9,211 |
| Sep 19, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 8,938 |
| Sep 18, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 10,692 |
| Sep 17, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 9,300 |
| Sep 16, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.20% | 32,452 |
| Sep 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 157,997 |
| Sep 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 15,040 |
| Sep 11, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | - | 38,529 |
| Sep 10, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 30,194 |
| Sep 9, 2024 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.20% | 47,396 |
| Sep 6, 2024 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.20% | 51,751 |
| Sep 5, 2024 | 10.02 | 10.06 | 10.01 | 10.01 | 10.01 | 0.05% | 26,499 |
| Sep 4, 2024 | 10.01 | 10.03 | 10.00 | 10.01 | 10.01 | -0.05% | 38,112 |
| Sep 3, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 31,254 |
| Aug 30, 2024 | 10.46 | 10.46 | 10.01 | 10.01 | 10.01 | - | 40,418 |
| Aug 29, 2024 | 10.33 | 10.48 | 9.98 | 10.01 | 10.01 | 0.10% | 60,500 |
| Aug 28, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 0.10% | 57,891 |
| Aug 27, 2024 | 10.03 | 10.03 | 9.98 | 9.99 | 9.99 | 0.10% | 101,640 |
| Aug 26, 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.10% | 766,706 |
| Aug 23, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | - | 11,826 |
| Aug 22, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -0.10% | 1,373 |
| Aug 21, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 89,427 |
| Aug 20, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 416,032 |
| Aug 19, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 2,659 |
| Aug 16, 2024 | 9.98 | 10.20 | 9.98 | 10.00 | 10.00 | 0.10% | 445,364 |
| Aug 15, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 909,343 |
| Aug 14, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 44,226 |
| Aug 13, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 2,881 |
| Aug 12, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.10% | 1,434,907 |