Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
3.830
-0.080 (-2.05%)
At close: Jul 18, 2025, 4:00 PM
3.800
-0.030 (-0.78%)
After-hours: Jul 18, 2025, 7:58 PM EDT
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.05 | 4.10 | 3.60 | 3.83 | 3.83 | -2.05% | 438,834 |
| Jul 17, 2025 | 3.70 | 4.07 | 3.60 | 3.91 | 3.91 | 11.40% | 667,966 |
| Jul 16, 2025 | 3.64 | 3.64 | 3.45 | 3.51 | 3.51 | 2.93% | 214,232 |
| Jul 15, 2025 | 3.78 | 3.92 | 3.40 | 3.41 | 3.41 | -13.01% | 400,878 |
| Jul 14, 2025 | 4.01 | 4.22 | 3.82 | 3.92 | 3.92 | 3.70% | 942,933 |
| Jul 11, 2025 | 3.60 | 3.87 | 3.45 | 3.78 | 3.78 | 8.31% | 717,336 |
| Jul 10, 2025 | 3.09 | 3.80 | 3.00 | 3.49 | 3.49 | 13.31% | 765,985 |
| Jul 9, 2025 | 2.97 | 3.10 | 2.81 | 3.08 | 3.08 | 1.32% | 234,874 |
| Jul 8, 2025 | 3.05 | 3.27 | 2.96 | 3.04 | 3.04 | 4.83% | 392,127 |
| Jul 7, 2025 | 3.00 | 3.00 | 2.75 | 2.90 | 2.90 | -5.84% | 429,043 |
| Jul 3, 2025 | 2.83 | 3.27 | 2.73 | 3.08 | 3.08 | 10.00% | 954,212 |
| Jul 2, 2025 | 2.70 | 3.02 | 2.53 | 2.80 | 2.80 | -9.68% | 512,071 |
| Jul 1, 2025 | 3.47 | 3.55 | 2.99 | 3.10 | 3.10 | -10.92% | 627,332 |
| Jun 30, 2025 | 3.19 | 3.63 | 2.95 | 3.48 | 3.48 | 16.78% | 2,067,198 |
| Jun 27, 2025 | 2.98 | 3.00 | 2.67 | 2.98 | 2.98 | 12.88% | 1,159,005 |
| Jun 26, 2025 | 2.57 | 2.86 | 2.52 | 2.64 | 2.64 | 2.72% | 314,224 |
| Jun 25, 2025 | 2.69 | 2.78 | 2.45 | 2.57 | 2.57 | -6.20% | 326,148 |
| Jun 24, 2025 | 2.46 | 2.98 | 2.42 | 2.74 | 2.74 | 1.11% | 309,732 |
| Jun 23, 2025 | 2.81 | 2.92 | 2.45 | 2.71 | 2.71 | -14.51% | 646,945 |
| Jun 20, 2025 | 3.64 | 3.64 | 2.92 | 3.17 | 3.17 | -4.80% | 1,102,205 |
| Jun 18, 2025 | 4.51 | 4.84 | 2.76 | 3.33 | 3.33 | 19.78% | 33,692,400 |
| Jun 17, 2025 | 2.80 | 2.92 | 2.72 | 2.78 | 2.78 | -0.71% | 11,477 |
| Jun 16, 2025 | 2.87 | 2.91 | 2.72 | 2.80 | 2.80 | -4.44% | 44,602 |
| Jun 13, 2025 | 2.74 | 2.94 | 2.67 | 2.93 | 2.93 | 6.35% | 57,041 |
| Jun 12, 2025 | 2.70 | 2.76 | 2.66 | 2.76 | 2.76 | 4.75% | 32,728 |
| Jun 11, 2025 | 2.81 | 2.84 | 2.63 | 2.63 | 2.63 | -6.41% | 73,208 |
| Jun 10, 2025 | 2.72 | 2.90 | 2.72 | 2.81 | 2.81 | 4.07% | 34,697 |
| Jun 9, 2025 | 2.77 | 2.88 | 2.59 | 2.70 | 2.70 | -5.92% | 62,072 |
| Jun 6, 2025 | 2.81 | 2.90 | 2.76 | 2.87 | 2.87 | 0.35% | 24,415 |
| Jun 5, 2025 | 2.90 | 3.01 | 2.72 | 2.86 | 2.86 | -2.39% | 51,939 |
| Jun 4, 2025 | 2.80 | 2.93 | 2.75 | 2.93 | 2.93 | 3.17% | 44,440 |
| Jun 3, 2025 | 3.07 | 3.13 | 2.74 | 2.84 | 2.84 | -8.68% | 152,760 |
| Jun 2, 2025 | 3.10 | 3.23 | 2.96 | 3.11 | 3.11 | -2.51% | 170,471 |
| May 30, 2025 | 3.14 | 3.36 | 2.92 | 3.19 | 3.19 | 8.50% | 401,806 |
| May 29, 2025 | 2.94 | 3.05 | 2.88 | 2.94 | 2.94 | -4.55% | 91,466 |
| May 28, 2025 | 3.01 | 3.15 | 2.82 | 3.08 | 3.08 | -0.96% | 202,517 |
| May 27, 2025 | 2.96 | 3.24 | 2.77 | 3.11 | 3.11 | 12.68% | 349,437 |
| May 23, 2025 | 2.80 | 2.96 | 2.74 | 2.76 | 2.76 | 1.85% | 202,918 |
| May 22, 2025 | 2.72 | 3.01 | 2.68 | 2.71 | 2.71 | -2.87% | 168,164 |
| May 21, 2025 | 2.78 | 3.09 | 2.72 | 2.79 | 2.79 | -1.41% | 251,173 |
| May 20, 2025 | 3.04 | 3.04 | 2.72 | 2.83 | 2.83 | -8.71% | 97,148 |
| May 19, 2025 | 2.58 | 3.17 | 2.46 | 3.10 | 3.10 | 16.32% | 325,943 |
| May 16, 2025 | 2.75 | 2.75 | 2.62 | 2.67 | 2.67 | -2.74% | 50,790 |
| May 15, 2025 | 2.68 | 2.77 | 2.60 | 2.74 | 2.74 | -1.44% | 76,117 |
| May 14, 2025 | 2.79 | 2.80 | 2.65 | 2.78 | 2.78 | 3.35% | 74,204 |
| May 13, 2025 | 2.91 | 3.02 | 2.63 | 2.69 | 2.69 | -11.51% | 227,439 |
| May 12, 2025 | 2.96 | 3.96 | 2.64 | 3.04 | 3.04 | 6.29% | 1,718,253 |
| May 9, 2025 | 2.79 | 3.16 | 2.61 | 2.86 | 2.86 | 5.15% | 345,532 |
| May 8, 2025 | 2.65 | 2.82 | 2.50 | 2.72 | 2.72 | 3.82% | 70,365 |
| May 7, 2025 | 2.72 | 2.72 | 2.58 | 2.62 | 2.62 | 0.77% | 25,613 |