Lionheart Holdings (CUB)
NASDAQ: CUB · Real-Time Price · USD
10.87
+0.01 (0.09%)
At close: Sep 1, 2026, 4:00 PM EDT
10.81
-0.06 (-0.55%)
After-hours: Sep 1, 2026, 7:55 PM EDT
Lionheart Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.87 | 10.87 | 10.86 | 10.87 | 10.87 | 0.09% | 202,661 |
| Aug 31, 2026 | 10.90 | 10.92 | 10.86 | 10.86 | 10.86 | -0.18% | 277,198 |
| Aug 28, 2026 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 0.09% | 11,597 |
| Aug 27, 2026 | 10.87 | 10.88 | 10.86 | 10.87 | 10.87 | 0.09% | 32,073 |
| Aug 26, 2026 | 10.85 | 10.87 | 10.85 | 10.86 | 10.86 | - | 229,298 |
| Aug 25, 2026 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | -0.09% | 152,062 |
| Aug 24, 2026 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 0.09% | 25,899 |
| Aug 21, 2026 | 10.85 | 10.87 | 10.85 | 10.86 | 10.86 | 0.09% | 2,532 |
| Aug 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% | 547 |
| Aug 19, 2026 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 0.18% | 84,127 |
| Aug 18, 2026 | 10.85 | 10.85 | 10.83 | 10.84 | 10.84 | - | 16,340 |
| Aug 17, 2026 | 10.84 | 10.87 | 10.83 | 10.84 | 10.84 | -0.09% | 4,871 |
| Aug 14, 2026 | 10.83 | 10.85 | 10.83 | 10.85 | 10.85 | -0.18% | 201,664 |
| Aug 13, 2026 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | -0.09% | 782 |
| 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% | 314,647 |
| 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% | 112,837 |
| 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 | - | 797,913 |
| Jul 20, 2026 | 10.81 | 11.01 | 10.79 | 10.81 | 10.81 | 0.19% | 1,215,028 |
| 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 |