Lionheart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	10.81	10.81	10.81	10.81	10.81	-	109
May 26, 2026	10.85	10.85	10.81	10.81	10.81	-	495
May 21, 2026	10.81	10.81	10.81	10.81	10.81	-	284
May 20, 2026	10.81	10.81	10.81	10.81	10.81	-	1,062
May 18, 2026	10.81	10.81	10.81	10.81	10.81	0.09%	112
May 15, 2026	10.80	10.80	10.80	10.80	10.80	-0.09%	110
May 14, 2026	10.83	10.84	10.79	10.81	10.81	0.09%	201,093
May 13, 2026	10.80	10.80	10.80	10.80	10.80	-	197
May 12, 2026	10.80	10.80	10.80	10.80	10.80	0.09%	132
May 11, 2026	10.80	10.81	10.79	10.79	10.79	-0.19%	3,398
May 8, 2026	10.82	10.82	10.80	10.81	10.81	0.09%	4,039
May 7, 2026	10.81	10.81	10.78	10.80	10.80	-	4,347
May 6, 2026	10.80	10.80	10.80	10.80	10.80	-0.09%	319
May 5, 2026	10.78	10.81	10.78	10.81	10.81	-	2,466
May 4, 2026	10.80	10.81	10.78	10.81	10.81	0.09%	51,127
May 1, 2026	10.78	10.80	10.78	10.80	10.80	0.19%	369
Apr 30, 2026	10.79	10.79	10.78	10.78	10.78	-0.09%	322
Apr 29, 2026	10.80	10.80	10.79	10.79	10.79	0.09%	37,577
Apr 28, 2026	10.80	10.80	10.77	10.78	10.78	-0.19%	52,546
Apr 27, 2026	10.77	10.80	10.77	10.80	10.80	-0.18%	376
Apr 24, 2026	10.79	10.82	10.79	10.82	10.82	0.19%	1,224
Apr 23, 2026	10.80	10.80	10.79	10.80	10.80	0.09%	51,339
Apr 22, 2026	10.79	10.82	10.77	10.79	10.79	-0.28%	2,001
Apr 21, 2026	10.81	10.84	10.77	10.82	10.82	0.28%	8,522
Apr 20, 2026	10.77	10.79	10.77	10.79	10.79	-0.05%	427
Apr 17, 2026	10.77	10.80	10.77	10.80	10.80	0.23%	205
Apr 16, 2026	10.77	10.77	10.77	10.77	10.77	-0.23%	111
Apr 15, 2026	10.77	10.80	10.77	10.80	10.80	0.23%	204
Apr 14, 2026	10.76	10.77	10.76	10.77	10.77	0.09%	807
Apr 13, 2026	10.76	10.76	10.76	10.76	10.76	-	107
Apr 8, 2026	10.76	10.76	10.75	10.76	10.76	0.19%	50,518