Lionheart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	10.83	10.88	10.83	10.88	10.88	0.28%	1,471
Aug 10, 2026	10.86	10.87	10.85	10.85	10.85	-0.18%	314,646
Aug 7, 2026	10.87	10.87	10.85	10.87	10.87	-	31,779
Aug 6, 2026	10.85	10.87	10.85	10.87	10.87	0.09%	61,683
Aug 5, 2026	10.85	10.86	10.84	10.86	10.86	0.18%	16,368
Aug 4, 2026	10.87	10.87	10.84	10.84	10.84	-	6,358
Aug 3, 2026	10.83	10.89	10.83	10.84	10.84	0.28%	426,329
Jul 31, 2026	10.82	10.82	10.81	10.81	10.81	-0.09%	31,884
Jul 30, 2026	10.82	10.83	10.81	10.82	10.82	-	39,919
Jul 29, 2026	10.82	10.82	10.81	10.82	10.82	0.09%	141,627
Jul 28, 2026	10.81	10.82	10.81	10.81	10.81	-0.09%	29,614
Jul 27, 2026	10.83	10.83	10.82	10.82	10.82	0.19%	112,836
Jul 24, 2026	10.81	10.82	10.80	10.80	10.80	-0.09%	40,409
Jul 23, 2026	10.81	10.81	10.80	10.81	10.81	-	320,789
Jul 22, 2026	10.81	10.81	10.80	10.81	10.81	-	960,264
Jul 21, 2026	10.83	10.83	10.80	10.81	10.81	-	797,912
Jul 20, 2026	10.81	11.01	10.79	10.81	10.81	0.19%	1,215,021
Jul 17, 2026	10.81	10.81	10.79	10.79	10.79	-0.19%	1,952
Jul 16, 2026	10.81	10.81	10.81	10.81	10.81	-	3,298
Jul 15, 2026	10.81	10.81	10.81	10.81	10.81	0.14%	235
Jul 14, 2026	10.79	10.80	10.79	10.80	10.80	-0.14%	4,592
Jul 13, 2026	10.81	10.81	10.78	10.81	10.81	0.14%	9,746
Jul 10, 2026	10.81	10.81	10.80	10.80	10.80	-0.05%	5,713
Jul 9, 2026	10.83	10.83	10.79	10.80	10.80	0.19%	20,096
Jul 8, 2026	10.84	10.84	10.78	10.78	10.78	-0.15%	1,518
Jul 7, 2026	10.80	10.81	10.79	10.80	10.80	0.05%	13,435
Jul 6, 2026	10.81	10.81	10.78	10.79	10.79	-0.19%	34,430
Jul 2, 2026	10.81	10.81	10.78	10.81	10.81	0.28%	7,771
Jul 1, 2026	10.78	10.78	10.76	10.78	10.78	0.09%	164,819
Jun 30, 2026	10.76	10.77	10.76	10.77	10.77	-0.09%	324
Jun 29, 2026	10.78	10.78	10.78	10.78	10.78	-	5,792
Jun 26, 2026	10.79	10.79	10.76	10.78	10.78	-	1,134
Jun 25, 2026	10.79	10.79	10.76	10.78	10.78	-0.09%	119,492
Jun 24, 2026	10.79	10.79	10.78	10.79	10.79	-	31,538
Jun 23, 2026	10.79	10.80	10.79	10.79	10.79	-0.09%	203,213
Jun 22, 2026	10.85	10.85	10.78	10.80	10.80	-0.74%	3,723,890
Jun 18, 2026	10.84	10.88	10.84	10.88	10.88	0.28%	1,207
Jun 17, 2026	10.84	10.89	10.84	10.85	10.85	-0.09%	728,458
Jun 16, 2026	10.90	11.23	10.85	10.86	10.86	-0.37%	917,288
Jun 15, 2026	10.89	10.91	10.87	10.90	10.90	0.18%	460,124
Jun 12, 2026	10.87	10.88	10.86	10.88	10.88	0.18%	824,540
Jun 11, 2026	10.86	10.88	10.79	10.86	10.86	-0.18%	48,067
Jun 10, 2026	10.85	10.90	10.85	10.88	10.88	-	4,765,268
Jun 9, 2026	10.88	10.88	10.86	10.88	10.88	-	1,201,517
Jun 8, 2026	10.88	10.88	10.87	10.88	10.88	-0.09%	966,147
Jun 5, 2026	10.90	10.92	10.89	10.89	10.89	-0.18%	59,148
Jun 4, 2026	10.90	10.93	10.86	10.91	10.91	0.09%	903,923
Jun 3, 2026	10.85	10.98	10.85	10.90	10.90	0.55%	3,775,408
Jun 1, 2026	10.85	10.85	10.84	10.84	10.84	0.09%	1,331
May 29, 2026	10.84	11.00	10.83	10.83	10.83	0.19%	1,183,719