Lionheart Holdings (CUBWW)
NASDAQ: CUBWW · Real-Time Price · USD · Warrants
0.3627
-0.0422 (-10.42%)
Jun 16, 2025, 4:00 PM - Market closed
Lionheart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -10.42% | 5,998 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.37 | 0.40 | 0.40 | 14.51% | 5,411 |
| Jun 12, 2025 | 0.36 | 0.43 | 0.35 | 0.35 | 0.35 | 7.15% | 12,870 |
| Jun 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 97 |
| Jun 10, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 189,887 |
| Jun 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12 |
| Jun 6, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 7,290 |
| Jun 5, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 11.11% | 25,920 |
| Jun 4, 2025 | 0.30 | 0.32 | 0.27 | 0.27 | 0.27 | -3.57% | 74,645 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,293 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 34 |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 150,116 |
| May 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 80 |
| May 28, 2025 | 0.23 | 0.30 | 0.23 | 0.26 | 0.26 | -18.67% | 186,124 |
| May 27, 2025 | 0.25 | 0.32 | 0.19 | 0.32 | 0.32 | 10.24% | 602,503 |
| May 23, 2025 | 0.24 | 0.32 | 0.24 | 0.29 | 0.29 | 11.54% | 267,291 |
| May 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.04% | 521 |
| May 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.21% | 28,833 |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50 |
| May 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -19.97% | 726 |
| May 16, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 141,582 |
| May 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 20.00% | 29,436 |
| May 14, 2025 | 0.25 | 0.36 | 0.25 | 0.25 | 0.25 | -3.85% | 10,590 |
| May 13, 2025 | 0.18 | 0.28 | 0.18 | 0.26 | 0.26 | 36.84% | 87,019 |
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 9, 2025 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 46.04% | 411,190 |
| May 8, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.31% | 300,186 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.08% | 260 |
| May 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.62% | 781 |
| May 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.08% | 1,020 |
| May 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.15% | 18,641 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.67% | 332 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.69% | 991 |
| Apr 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 11,529 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 12,150 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.57% | 684 |
| Apr 23, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -4.80% | 20,242 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.21% | 393 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.76% | 100 |
| Apr 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -8.31% | 6,061 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 301 |
| Apr 14, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -2.38% | 29,665 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 22.76% | 1,015 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 9, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | -18.54% | 1,222 |
| Apr 8, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -7.14% | 300 |
| Apr 7, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 3.78% | 2,577 |
| Apr 4, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -3.64% | 4,119 |