Lionheart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.79	10.79	10.79	10.79	10.79	0.28%	1,662
Apr 1, 2026	10.75	10.76	10.75	10.76	10.76	-	7,092
Mar 31, 2026	10.75	10.76	10.75	10.76	10.76	0.19%	63,103
Mar 27, 2026	10.74	10.74	10.74	10.74	10.74	-0.09%	50,038
Mar 25, 2026	10.75	10.75	10.75	10.75	10.75	-	24,019
Mar 23, 2026	10.75	10.75	10.73	10.75	10.75	0.09%	2,113
Mar 18, 2026	10.74	10.74	10.73	10.74	10.74	0.09%	12,016
Mar 17, 2026	10.74	10.74	10.72	10.73	10.73	-	3,562
Mar 16, 2026	10.74	10.74	10.73	10.73	10.73	-	54,725
Mar 10, 2026	10.70	10.73	10.70	10.73	10.73	0.19%	89,232
Mar 9, 2026	10.71	10.71	10.71	10.71	10.71	-0.09%	348
Mar 3, 2026	10.72	10.72	10.72	10.72	10.72	0.09%	2,323
Mar 2, 2026	10.71	10.71	10.71	10.71	10.71	0.06%	481
Feb 23, 2026	10.70	10.70	10.70	10.70	10.70	0.04%	6,862
Feb 13, 2026	10.73	10.73	10.70	10.70	10.70	-0.09%	6,455
Feb 12, 2026	10.71	10.71	10.71	10.71	10.71	0.19%	14,134
Feb 11, 2026	10.69	10.69	10.69	10.69	10.69	0.09%	248,065
Feb 10, 2026	10.68	10.68	10.68	10.68	10.68	-	455
Feb 9, 2026	10.69	10.69	10.68	10.68	10.68	-0.09%	4,826
Feb 6, 2026	10.70	10.70	10.68	10.69	10.69	-	50,558
Feb 5, 2026	10.70	10.70	10.68	10.69	10.69	0.09%	5,982
Jan 29, 2026	10.68	10.68	10.68	10.68	10.68	0.19%	56,809
Jan 27, 2026	10.67	10.67	10.66	10.66	10.66	-0.37%	4,214
Jan 22, 2026	10.68	10.70	10.68	10.70	10.70	0.28%	100,421
Jan 21, 2026	10.66	10.68	10.66	10.67	10.67	-	225,808
Jan 20, 2026	10.67	10.67	10.67	10.67	10.67	-0.05%	203
Jan 16, 2026	10.68	10.68	10.65	10.68	10.68	0.14%	1,577
Jan 14, 2026	10.67	10.67	10.66	10.66	10.66	0.19%	1,647
Jan 13, 2026	10.64	10.64	10.64	10.64	10.64	-0.37%	1,405
Jan 12, 2026	10.64	10.68	10.64	10.68	10.68	0.09%	526
Jan 9, 2026	10.65	10.67	10.65	10.67	10.67	0.05%	2,600
Jan 7, 2026	10.66	10.67	10.63	10.67	10.67	0.23%	18,363
Jan 5, 2026	10.64	10.64	10.64	10.64	10.64	0.09%	206
Jan 2, 2026	10.65	10.66	10.63	10.63	10.63	-	3,582
Dec 31, 2025	10.63	10.63	10.63	10.63	10.63	-0.09%	1,472
Dec 30, 2025	10.64	10.64	10.64	10.64	10.64	-0.09%	1,352
Dec 23, 2025	10.62	10.65	10.62	10.65	10.65	0.24%	309,649
Dec 22, 2025	10.64	10.64	10.63	10.63	10.63	-0.02%	25,722
Dec 19, 2025	10.62	10.63	10.62	10.63	10.63	0.07%	4,145
Dec 18, 2025	10.62	10.63	10.61	10.62	10.62	-0.14%	61,161
Dec 17, 2025	10.63	10.64	10.63	10.64	10.64	0.09%	2,540
Dec 16, 2025	10.61	10.63	10.61	10.63	10.63	-0.05%	316,945
Dec 15, 2025	10.63	10.63	10.63	10.63	10.63	0.19%	482
Dec 12, 2025	10.61	10.61	10.61	10.61	10.61	-0.05%	17,301
Dec 11, 2025	10.61	10.62	10.59	10.62	10.62	0.14%	67,200
Dec 9, 2025	10.58	10.60	10.58	10.60	10.60	0.05%	1,052
Dec 5, 2025	10.59	10.60	10.59	10.60	10.60	-0.24%	11,211
Dec 3, 2025	10.62	10.62	10.62	10.62	10.62	0.38%	1,108
Dec 1, 2025	10.63	10.65	10.57	10.58	10.58	0.09%	23,894
Nov 28, 2025	10.57	10.57	10.57	10.57	10.57	-0.33%	494