Lionheart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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