Lionheart Holdings (CUB)
NASDAQ: CUB · Real-Time Price · USD
10.60
-0.02 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
10.60
0.00 (0.05%)
After-hours: Dec 5, 2025, 4:00 PM EST
Lionheart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 10.61 | 10.61 | 10.57 | 10.61 | 10.61 | -0.33% | 6,919 |
| Nov 25, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 994 |
| Nov 19, 2025 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.38% | 10,008 |
| Nov 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.28% | 3,039 |
| Nov 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% | 204 |
| Nov 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 100,066 |
| Nov 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 40,062 |
| Nov 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2,256 |
| Oct 31, 2025 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 0.19% | 41,960 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,191 |
| Oct 29, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 31,330 |
| Oct 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | 110 |
| Oct 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% | 289 |
| Oct 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% | 190 |
| Oct 21, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.53 | -0.28% | 4,345 |
| Oct 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 332 |
| Oct 13, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | - | 51,893 |
| Oct 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 348 |
| Oct 9, 2025 | 10.55 | 10.56 | 10.54 | 10.56 | 10.56 | 0.28% | 124,515 |
| Oct 8, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 28,500 |
| Oct 3, 2025 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | -0.13% | 350 |
| Oct 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.13% | 105 |
| Sep 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 322 |
| Sep 24, 2025 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | -0.10% | 6,904 |
| Sep 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 397 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 268 |
| Sep 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 592 |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% | 106 |
| Sep 2, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.10% | 13,912 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 903 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% | 108 |
| Aug 27, 2025 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 0.19% | 871 |
| Aug 26, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 123 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 2,580 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | - | 16,948 |
| Aug 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 1,202 |
| Aug 15, 2025 | 10.48 | 10.50 | 10.47 | 10.50 | 10.50 | 0.10% | 5,708 |
| Aug 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 241 |
| 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 |