Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
1.260
-0.019 (-1.49%)
At close: Mar 6, 2026, 4:00 PM EST
1.280
+0.020 (1.59%)
After-hours: Mar 6, 2026, 7:51 PM EST
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.26 | 1.30 | 1.15 | 1.26 | 1.26 | -1.49% | 166,237 |
| Mar 5, 2026 | 1.28 | 1.32 | 1.20 | 1.28 | 1.28 | 0.71% | 178,856 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 141,027 |
| Mar 3, 2026 | 1.18 | 1.31 | 1.13 | 1.23 | 1.23 | 4.24% | 157,312 |
| Mar 2, 2026 | 1.17 | 1.29 | 1.03 | 1.18 | 1.18 | -7.09% | 179,004 |
| Feb 27, 2026 | 1.31 | 1.38 | 1.24 | 1.27 | 1.27 | -5.93% | 156,868 |
| Feb 26, 2026 | 1.39 | 1.55 | 1.25 | 1.35 | 1.35 | 3.85% | 315,972 |
| Feb 25, 2026 | 1.26 | 1.39 | 1.21 | 1.30 | 1.30 | - | 222,919 |
| Feb 24, 2026 | 1.27 | 1.50 | 1.22 | 1.30 | 1.30 | 0.78% | 265,781 |
| Feb 23, 2026 | 1.38 | 1.42 | 1.25 | 1.29 | 1.29 | -9.79% | 238,779 |
| Feb 20, 2026 | 1.36 | 1.60 | 1.25 | 1.43 | 1.43 | -4.03% | 338,126 |
| Feb 19, 2026 | 1.23 | 1.81 | 1.20 | 1.49 | 1.49 | 18.25% | 2,461,166 |
| Feb 18, 2026 | 1.50 | 1.52 | 1.10 | 1.26 | 1.26 | -28.00% | 434,634 |
| Feb 17, 2026 | 1.15 | 1.91 | 1.10 | 1.75 | 1.75 | 45.83% | 1,720,452 |
| Feb 13, 2026 | 1.13 | 1.22 | 1.11 | 1.20 | 1.20 | 4.35% | 101,437 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.05 | 1.15 | 1.15 | -8.73% | 110,785 |
| Feb 11, 2026 | 1.25 | 1.37 | 1.24 | 1.26 | 1.26 | - | 209,493 |
| Feb 10, 2026 | 1.27 | 1.33 | 1.25 | 1.26 | 1.26 | 0.80% | 83,327 |
| Feb 9, 2026 | 1.25 | 1.38 | 1.25 | 1.25 | 1.25 | 2.46% | 84,720 |
| Feb 6, 2026 | 1.22 | 1.43 | 1.20 | 1.22 | 1.22 | 3.39% | 183,908 |
| Feb 5, 2026 | 1.17 | 1.32 | 1.11 | 1.18 | 1.18 | -1.67% | 87,922 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.08 | 1.20 | 1.20 | -13.04% | 104,630 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.21 | 1.38 | 1.38 | -5.48% | 132,236 |
| Feb 2, 2026 | 1.53 | 1.74 | 1.42 | 1.46 | 1.46 | -17.51% | 202,179 |
| Jan 30, 2026 | 1.60 | 1.97 | 1.55 | 1.77 | 1.77 | 14.19% | 633,739 |
| Jan 29, 2026 | 1.62 | 1.62 | 1.43 | 1.55 | 1.55 | -4.62% | 78,409 |
| Jan 28, 2026 | 1.49 | 1.65 | 1.39 | 1.63 | 1.63 | 8.33% | 141,384 |
| Jan 27, 2026 | 1.49 | 1.53 | 1.41 | 1.50 | 1.50 | -1.96% | 34,198 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.40 | 1.53 | 1.53 | 1.32% | 70,563 |
| Jan 23, 2026 | 1.51 | 1.60 | 1.49 | 1.51 | 1.51 | -5.03% | 101,963 |
| Jan 22, 2026 | 1.51 | 1.60 | 1.49 | 1.59 | 1.59 | 6.71% | 225,327 |
| Jan 21, 2026 | 1.55 | 1.69 | 1.47 | 1.49 | 1.49 | -20.74% | 265,223 |
| Jan 20, 2026 | 1.96 | 2.04 | 1.86 | 1.88 | 1.88 | -7.39% | 410,099 |
| Jan 16, 2026 | 2.06 | 2.07 | 1.94 | 2.03 | 2.03 | -0.49% | 103,846 |
| Jan 15, 2026 | 1.93 | 2.15 | 1.87 | 2.04 | 2.04 | 7.37% | 107,551 |
| Jan 14, 2026 | 1.96 | 2.12 | 1.86 | 1.90 | 1.90 | -0.58% | 75,128 |
| Jan 13, 2026 | 1.91 | 1.95 | 1.86 | 1.91 | 1.91 | 0.58% | 28,012 |
| Jan 12, 2026 | 2.11 | 2.15 | 1.84 | 1.90 | 1.90 | -11.63% | 105,921 |
| Jan 9, 2026 | 2.22 | 2.25 | 2.10 | 2.15 | 2.15 | -2.27% | 69,800 |
| Jan 8, 2026 | 2.31 | 2.39 | 2.20 | 2.20 | 2.20 | -4.35% | 44,680 |
| Jan 7, 2026 | 2.28 | 2.38 | 2.22 | 2.30 | 2.30 | -2.54% | 45,001 |
| Jan 6, 2026 | 2.47 | 2.56 | 2.31 | 2.36 | 2.36 | -4.07% | 36,347 |
| Jan 5, 2026 | 2.46 | 2.65 | 2.42 | 2.46 | 2.46 | 2.50% | 60,342 |
| Jan 2, 2026 | 2.52 | 2.54 | 2.32 | 2.40 | 2.40 | -6.61% | 38,697 |
| Dec 31, 2025 | 2.71 | 2.71 | 2.38 | 2.57 | 2.57 | -5.86% | 75,833 |
| Dec 30, 2025 | 2.72 | 2.80 | 2.65 | 2.73 | 2.73 | -7.46% | 71,206 |
| Dec 29, 2025 | 2.80 | 2.99 | 2.80 | 2.95 | 2.95 | -1.50% | 49,310 |
| Dec 26, 2025 | 2.76 | 3.09 | 2.65 | 3.00 | 3.00 | 5.46% | 54,620 |
| Dec 24, 2025 | 3.02 | 3.02 | 2.71 | 2.84 | 2.84 | -7.79% | 48,198 |
| Dec 23, 2025 | 3.42 | 3.42 | 3.04 | 3.08 | 3.08 | -10.20% | 75,058 |