Lionheart Holdings (CUB)
NASDAQ: CUB · Real-Time Price · USD
10.48
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market closed
Lionheart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | - | - | 68,471 |
| Aug 13, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | - | 68,471 |
| Aug 12, 2025 | 10.49 | 10.49 | 10.45 | 10.48 | 10.48 | - | 144,507 |
| Aug 11, 2025 | 10.46 | 10.49 | 10.46 | 10.48 | 10.48 | -0.19% | 571,867 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.47 | 10.50 | 10.50 | - | 696,984 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 105 |
| Aug 6, 2025 | 10.50 | 10.51 | 10.50 | 10.50 | 10.50 | 0.29% | 1,901 |
| Aug 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 145 |
| Aug 4, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.14% | 103 |
| Aug 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.14% | 2,982 |
| Jul 31, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 105 |
| Jul 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 201 |
| Jul 29, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 114 |
| Jul 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.33% | 114 |
| Jul 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.14% | 977 |
| Jul 24, 2025 | 10.47 | 10.51 | 10.47 | 10.51 | 10.51 | 0.19% | 229 |
| Jul 23, 2025 | 10.49 | 10.52 | 10.47 | 10.49 | 10.49 | - | 16,075 |
| Jul 22, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - | 2,206 |
| Jul 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 1,300 |
| Jul 18, 2025 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.10% | 6,860 |
| Jul 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 225 |
| Jul 16, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | - | 1,405 |
| Jul 15, 2025 | 10.47 | 10.49 | 10.47 | 10.47 | 10.47 | - | 1,915 |
| Jul 14, 2025 | 10.53 | 10.53 | 10.47 | 10.47 | 10.47 | -0.14% | 2,373 |
| Jul 11, 2025 | 10.53 | 10.53 | 10.47 | 10.49 | 10.49 | 0.24% | 8,929 |
| Jul 10, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | 141 |
| Jul 9, 2025 | 10.48 | 10.50 | 10.47 | 10.48 | 10.48 | 0.19% | 33,236 |
| Jul 8, 2025 | 10.46 | 10.46 | 10.44 | 10.46 | 10.46 | 0.10% | 194,430 |
| Jul 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 126 |
| Jul 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.24% | 902 |
| Jul 2, 2025 | 10.41 | 10.49 | 10.41 | 10.49 | 10.49 | 0.24% | 5,383 |
| Jul 1, 2025 | 10.46 | 10.51 | 10.46 | 10.46 | 10.46 | -0.38% | 2,089 |
| Jun 30, 2025 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | - | 295 |
| Jun 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 48 |
| Jun 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 1,158 |
| Jun 25, 2025 | 10.50 | 10.51 | 10.49 | 10.49 | 10.49 | -0.47% | 60,420 |
| Jun 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 160 |
| Jun 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 69 |
| Jun 20, 2025 | 10.53 | 10.54 | 10.51 | 10.54 | 10.54 | 0.09% | 3,148 |
| Jun 18, 2025 | 10.53 | 10.53 | 10.50 | 10.53 | 10.53 | - | 71,070 |
| 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 |