Lionheart Holdings (CUBWW)
NASDAQ: CUBWW · Real-Time Price · USD · Warrants
0.1100
+0.0075 (7.32%)
Apr 2, 2025, 4:00 PM EDT - Market closed
Lionheart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7.32% | 553 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -26.79% | 2,685 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 65 |
| Mar 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 4,810 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 49.07% | 4,090 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -15.17% | 1,870 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -21.62% | 1,842 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 21.08% | 1,545 |
| Mar 20, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 33.16% | 6,478 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -12.16% | 8,977 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -16.34% | 423 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 170 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.66% | 339 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -0.04% | 646 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -0.50% | 3,552 |
| Mar 6, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.40% | 690 |
| Mar 5, 2025 | 0.10 | 0.13 | 0.09 | 0.10 | 0.10 | -6.89% | 69,654 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.11% | 23,232 |
| Mar 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.65% | 966 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 1,320 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -14.20% | 7,181 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 28.20% | 6,370 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -0.10% | 30,600 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -23.00% | 1,277 |
| Feb 21, 2025 | 0.09 | 0.15 | 0.09 | 0.13 | 0.13 | 13.94% | 93,842 |
| Feb 20, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -2.48% | 866 |
| Feb 19, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -10.00% | 536 |
| Feb 18, 2025 | 0.09 | 0.14 | 0.09 | 0.13 | 0.13 | 12.02% | 668 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.50% | 269 |
| Feb 13, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 69,237 |
| Feb 12, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | - | 63,644 |
| Feb 11, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | - | 57,129 |
| Feb 10, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | -8.33% | 27,564 |
| Feb 7, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.01% | 629 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.01% | 4,866 |
| Feb 5, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 33.32% | 4,694 |
| Feb 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 10,561 |
| Feb 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.37% | 10,758 |
| Jan 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -22.45% | 1,980 |
| Jan 30, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 6.90% | 9,178 |
| Jan 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.20% | 2,565 |
| Jan 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.55% | 4,363 |
| Jan 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 24, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 111,819 |
| Jan 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.28% | 415 |
| Jan 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 21.34% | 2,229 |