Skip to main content
Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
0.160
-0.002 (-1.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lion Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.170.180.150.160.16-1.23%2,733,625
Dec 19, 20240.200.200.160.160.16-2.99%6,179,812
Dec 18, 20240.160.190.140.170.175.03%9,214,802
Dec 17, 20240.130.170.130.160.1614.39%7,564,304
Dec 16, 20240.130.140.130.140.145.70%1,359,812
Dec 13, 20240.160.160.130.130.13-15.16%1,698,344
Dec 12, 20240.160.160.150.160.16-3.13%369,300
Dec 11, 20240.170.170.150.160.16-5.10%1,007,500
Dec 10, 20240.170.170.170.170.17-2.66%775,200
Dec 9, 20240.170.170.160.170.172.79%1,998,100
Dec 6, 20240.170.170.160.170.17-0.06%997,800
Dec 5, 20240.180.180.160.170.17-1.11%1,897,317
Dec 4, 20240.170.180.160.170.17-1.73%2,250,014
Dec 3, 20240.190.190.170.170.17-5.76%1,852,627
Dec 2, 20240.190.190.180.180.18-6.55%3,416,548
Nov 29, 20240.210.210.180.200.2012.31%32,633,900
Nov 27, 20240.180.180.180.180.180.06%1,291,638
Nov 26, 20240.190.190.170.180.18-5.75%1,483,427
Nov 25, 20240.190.190.180.190.19-4.17%518,014
Nov 22, 20240.200.200.190.190.19-0.97%551,222
Nov 21, 20240.190.210.190.200.203.16%727,100
Nov 20, 20240.200.200.190.190.19-3.80%876,547
Nov 19, 20240.190.200.190.200.20-0.75%819,226
Nov 18, 20240.190.200.190.200.202.74%1,004,121
Nov 15, 20240.200.200.190.190.19-0.41%640,615
Nov 14, 20240.180.200.180.190.19-2.26%1,047,300
Nov 13, 20240.190.210.190.200.200.61%1,488,731
Nov 12, 20240.210.210.200.200.20-5.81%992,800
Nov 11, 20240.220.220.190.210.21-0.43%2,529,338
Nov 8, 20240.210.220.200.210.213.89%5,714,303
Nov 7, 20240.180.210.180.200.2012.03%6,849,118
Nov 6, 20240.190.190.180.180.18-4.38%1,267,400
Nov 5, 20240.190.200.180.190.191.88%1,687,822
Nov 4, 20240.190.190.180.190.19-1.17%1,503,200
Nov 1, 20240.190.200.190.190.19-2.99%747,800
Oct 31, 20240.210.210.190.190.19-4.43%1,432,700
Oct 30, 20240.190.220.180.200.206.84%3,611,405
Oct 29, 20240.190.200.190.190.19-1.71%1,306,800
Oct 28, 20240.200.210.190.190.19-3.97%1,079,818
Oct 25, 20240.200.210.180.200.201.77%1,707,436
Oct 24, 20240.210.210.180.200.20-4.90%2,236,700
Oct 23, 20240.210.230.200.210.21-5.45%2,918,427
Oct 22, 20240.230.250.210.220.226.28%11,557,342
Oct 21, 20240.240.240.200.210.21-10.00%5,519,217
Oct 18, 20240.240.420.210.230.239.58%58,891,522
Oct 17, 20240.200.210.190.210.213.65%1,967,800
Oct 16, 20240.200.220.180.200.200.75%1,537,607
Oct 15, 20240.190.210.190.200.203.61%1,505,445
Oct 14, 20240.180.190.180.190.195.49%858,900
Oct 11, 20240.180.180.180.180.182.17%635,123
Oct 10, 20240.180.200.170.180.18-2.17%551,716
Oct 9, 20240.200.200.170.180.18-7.54%1,233,047
Oct 8, 20240.210.210.190.200.20-7.74%1,248,200
Oct 7, 20240.230.230.210.220.22-5.52%935,517
Oct 4, 20240.230.240.220.230.232.38%697,006
Oct 3, 20240.230.240.210.220.22-6.30%1,452,700
Oct 2, 20240.220.250.220.240.249.93%3,227,800
Oct 1, 20240.230.230.210.220.22-7.87%1,356,313
Sep 30, 20240.250.250.220.240.24-0.84%2,134,880
Sep 27, 20240.240.270.230.240.24-1.94%3,804,221
Sep 26, 20240.230.250.220.240.247.28%3,952,500
Sep 25, 20240.220.240.210.230.23-2.47%1,675,125
Sep 24, 20240.230.270.210.230.23-1.83%5,948,111
Sep 23, 20240.200.240.190.240.2422.23%7,419,148
Sep 20, 20240.200.200.190.190.19-3.75%441,335
Sep 19, 20240.200.210.190.200.204.17%756,700
Sep 18, 20240.190.200.190.190.190.63%293,700
Sep 17, 20240.200.200.190.190.19-1.60%543,476
Sep 16, 20240.210.210.190.190.19-5.74%580,618
Sep 13, 20240.210.220.200.210.210.78%619,115
Sep 12, 20240.230.240.200.200.20-13.15%2,178,000
Sep 11, 20240.210.300.200.240.2413.36%8,450,400
Sep 10, 20240.220.220.190.210.21-4.69%419,722
Sep 9, 20240.230.230.220.220.22-4.56%514,000
Sep 6, 20240.250.250.220.230.231.92%817,500
Sep 5, 20240.210.220.200.220.228.60%1,013,922
Sep 4, 20240.230.230.210.210.21-8.73%545,600
Sep 3, 20240.240.250.220.230.23-4.41%778,400
Aug 30, 20240.230.240.230.240.242.97%465,433
Aug 29, 20240.230.230.220.230.231.42%401,900
Aug 28, 20240.250.250.230.230.23-6.61%385,317
Aug 27, 20240.250.270.240.240.24-2.26%735,700
Aug 26, 20240.250.260.250.250.25-2.90%235,749
Aug 23, 20240.240.260.240.260.265.81%455,700
Aug 22, 20240.240.250.240.240.24-1.91%343,325
Aug 21, 20240.240.260.230.250.254.29%574,708
Aug 20, 20240.240.250.230.240.24-3.40%490,800
Aug 19, 20240.240.270.220.240.24-6.37%2,678,934
Aug 16, 20240.270.280.260.260.26-1.74%203,230
Aug 15, 20240.270.280.260.270.27-1.45%59,500
Aug 14, 20240.290.290.270.270.27-6.69%323,800
Aug 13, 20240.270.290.270.290.292.96%147,100
Aug 12, 20240.280.300.270.280.28-2.88%219,800
Aug 9, 20240.280.310.280.290.292.96%311,515
Aug 8, 20240.280.300.270.280.28-0.28%274,904
Aug 7, 20240.280.300.280.280.285.88%203,500
Aug 6, 20240.270.270.260.270.272.79%194,200
Aug 5, 20240.290.290.260.260.26-11.03%317,900
Aug 2, 20240.330.330.290.290.29-9.09%395,500
Aug 1, 20240.330.340.320.320.32-2.54%228,900