Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
2.860
-0.070 (-2.39%)
At close: Jun 5, 2025, 4:00 PM
2.720
-0.140 (-4.90%)
After-hours: Jun 5, 2025, 7:21 PM EDT
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 2.77 | 2.80 | 2.57 | 2.60 | 2.60 | -2.99% | 66,201 |
| May 5, 2025 | 2.45 | 2.78 | 2.44 | 2.68 | 2.68 | 1.52% | 90,766 |
| May 2, 2025 | 2.78 | 2.83 | 2.13 | 2.64 | 2.64 | -11.11% | 397,344 |
| May 1, 2025 | 2.91 | 3.25 | 2.90 | 2.97 | 2.97 | 3.48% | 1,179,605 |
| Apr 30, 2025 | 2.81 | 2.97 | 2.81 | 2.87 | 2.87 | -0.35% | 48,197 |
| Apr 29, 2025 | 2.85 | 3.05 | 2.85 | 2.88 | 2.88 | -4.00% | 29,674 |
| Apr 28, 2025 | 2.93 | 3.03 | 2.89 | 3.00 | 3.00 | 1.35% | 71,578 |
| Apr 25, 2025 | 2.98 | 3.01 | 2.87 | 2.96 | 2.96 | -1.00% | 59,127 |
| Apr 24, 2025 | 2.83 | 3.00 | 2.76 | 2.99 | 2.99 | 4.55% | 152,804 |
| Apr 23, 2025 | 3.05 | 3.15 | 2.86 | 2.86 | 2.86 | -6.54% | 179,857 |
| Apr 22, 2025 | 3.04 | 3.24 | 2.90 | 3.06 | 3.06 | -5.26% | 127,013 |
| Apr 21, 2025 | 3.05 | 3.56 | 2.80 | 3.23 | 3.23 | 4.19% | 471,768 |
| Apr 17, 2025 | 2.97 | 3.40 | 2.92 | 3.10 | 3.10 | 4.73% | 336,534 |
| Apr 16, 2025 | 2.89 | 3.18 | 2.59 | 2.96 | 2.96 | -1.33% | 246,075 |
| Apr 15, 2025 | 3.08 | 3.19 | 2.90 | 3.00 | 3.00 | 0.33% | 146,829 |
| Apr 14, 2025 | 2.86 | 3.17 | 2.71 | 2.99 | 2.99 | 1.70% | 184,997 |
| Apr 11, 2025 | 3.03 | 3.11 | 2.78 | 2.94 | 2.94 | -4.23% | 126,575 |
| Apr 10, 2025 | 3.07 | 3.30 | 2.93 | 3.07 | 3.07 | -7.25% | 208,189 |
| Apr 9, 2025 | 3.26 | 3.70 | 2.85 | 3.31 | 3.31 | 9.24% | 860,390 |
| Apr 8, 2025 | 3.11 | 3.28 | 2.84 | 3.03 | 3.03 | -4.72% | 186,284 |
| Apr 7, 2025 | 3.71 | 3.75 | 3.11 | 3.18 | 3.18 | -12.15% | 253,681 |
| Apr 4, 2025 | 3.10 | 3.90 | 3.00 | 3.62 | 3.62 | 14.92% | 508,949 |
| Apr 3, 2025 | 3.45 | 3.45 | 2.83 | 3.15 | 3.15 | -10.00% | 77,765 |
| Apr 2, 2025 | 3.25 | 3.69 | 3.22 | 3.50 | 3.50 | 9.37% | 166,506 |
| Apr 1, 2025 | 3.38 | 3.63 | 3.20 | 3.20 | 3.20 | -1.84% | 129,342 |
| Mar 31, 2025 | 3.21 | 3.45 | 2.82 | 3.26 | 3.26 | -6.86% | 112,985 |
| Mar 28, 2025 | 3.88 | 3.88 | 3.34 | 3.50 | 3.50 | -10.49% | 109,139 |
| Mar 27, 2025 | 4.20 | 4.89 | 3.58 | 3.91 | 3.91 | -6.01% | 258,048 |
| Mar 26, 2025 | 3.70 | 4.73 | 3.70 | 4.16 | 4.16 | 12.43% | 260,842 |