Lionheart Holdings (CUBWW)
NASDAQ: CUBWW · Real-Time Price · USD · Warrants
0.1700
+0.0365 (27.34%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 27.34% | 1,285 |
| May 22, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -4.64% | 6,385 |
| May 21, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 34.23% | 2,155 |
| May 20, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -25.50% | 48,112 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,275 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 294 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.26% | 1,455 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 45.31% | 3,923 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -31.06% | 1,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.07% | 100 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 93,842 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,009 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.78% | 1,384 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 29.90% | 6,187 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 33,015 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.03% | 136,784 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.54% | 12,440 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.89% | 105,762 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.08% | 112 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -26.10% | 105,300 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.43% | 200 |
| Apr 13, 2026 | 0.14 | 0.16 | 0.11 | 0.11 | 0.11 | 3.24% | 9,941 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -36.25% | 1,781 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 916 |
| Apr 7, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 36.36% | 8,039 |
| Apr 2, 2026 | 0.10 | 0.12 | 0.08 | 0.11 | 0.11 | -8.33% | 84,510 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | 4.26% | 51,706 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -42.45% | 78,044 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,445 |
| Mar 23, 2026 | 0.17 | 0.20 | 0.13 | 0.20 | 0.20 | 40.85% | 6,899 |
| Mar 20, 2026 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | -35.48% | 2,047 |
| Mar 18, 2026 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 0.05% | 15,369 |
| Mar 17, 2026 | 0.19 | 0.35 | 0.19 | 0.22 | 0.22 | 22.22% | 311,452 |
| Mar 16, 2026 | 0.17 | 0.19 | 0.13 | 0.18 | 0.18 | 36.05% | 74,778 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.38% | 1,502 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 14.57% | 2,644 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -26.78% | 4,452 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 156 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | - | 929 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.53% | 200 |
| Mar 2, 2026 | 0.13 | 0.19 | 0.13 | 0.18 | 0.18 | 8.33% | 2,086 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 8.00% | 620 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 110 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 28.75% | 412 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.13 | 0.13 | 0.13 | -11.98% | 38,624 |
| Feb 17, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -6.25% | 12,985 |
| Feb 13, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -19.90% | 20,039 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | 2.44% | 35,883 |
| Feb 11, 2026 | 0.19 | 0.23 | 0.17 | 0.20 | 0.20 | -2.50% | 27,431 |
| Feb 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 100,230 |