Lionheart Holdings (CUB)
NASDAQ: CUB · Real-Time Price · USD
10.33
-0.01 (-0.10%)
May 5, 2025, 4:00 PM EDT - Market open
Lionheart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 1,451,762 |
| Apr 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 5,307 |
| Apr 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% | 661 |
| Apr 1, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.29% | 11,214 |
| Mar 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% | 129 |
| Mar 28, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | -0.10% | 101,481 |
| Mar 27, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 5,520 |
| Mar 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 1,044 |
| Mar 25, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | - | 3,042 |
| Mar 24, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | 10.24 | - | 2,797 |
| Mar 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 22,275 |
| Mar 20, 2025 | 10.20 | 10.25 | 10.20 | 10.24 | 10.24 | - | 16,125 |
| Mar 19, 2025 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | - | 11,631 |
| Mar 18, 2025 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | - | 18,869 |
| Mar 17, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 16,530 |
| Mar 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 753 |
| Mar 13, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.10% | 32,408 |
| Mar 12, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | - | 2,587 |
| Mar 11, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | - | 149,889 |
| Mar 10, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 4,848 |
| Mar 7, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | - | 3,779 |
| Mar 6, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | - | 2,628 |
| Mar 5, 2025 | 10.20 | 10.24 | 10.20 | 10.22 | 10.22 | 0.39% | 9,623 |
| Mar 4, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 47,619 |
| Mar 3, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | - | 13,374 |
| Feb 28, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | - | 13,357 |
| Feb 27, 2025 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | -0.10% | 3,977 |
| Feb 26, 2025 | 10.19 | 10.20 | 10.18 | 10.20 | 10.20 | 0.15% | 5,523 |
| Feb 25, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | -0.05% | 1,172 |
| Feb 24, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 12,856 |