Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
3.260
-0.240 (-6.86%)
At close: Mar 31, 2025, 4:00 PM
3.360
+0.100 (3.07%)
Pre-market: Apr 1, 2025, 4:20 AM EDT
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 3.44 | 3.75 | 3.44 | 3.70 | 3.70 | 2.78% | 17,004 |
| Mar 24, 2025 | 4.00 | 4.13 | 3.37 | 3.60 | 3.60 | -27.71% | 36,618 |
| Mar 21, 2025 | 4.71 | 5.09 | 4.68 | 4.98 | 4.98 | -1.87% | 17,483 |
| Mar 20, 2025 | 4.70 | 5.18 | 4.52 | 5.08 | 5.08 | 6.95% | 10,292 |
| Mar 19, 2025 | 5.13 | 5.25 | 4.40 | 4.75 | 4.75 | -9.62% | 44,033 |
| Mar 18, 2025 | 5.21 | 5.35 | 5.08 | 5.25 | 5.25 | 0.29% | 2,358 |
| Mar 17, 2025 | 5.50 | 5.50 | 5.02 | 5.24 | 5.24 | 1.65% | 2,459 |
| Mar 14, 2025 | 4.90 | 5.50 | 4.90 | 5.15 | 5.15 | 2.69% | 9,136 |
| Mar 13, 2025 | 5.23 | 5.50 | 4.85 | 5.02 | 5.02 | -8.07% | 8,989 |
| Mar 12, 2025 | 5.40 | 5.66 | 4.57 | 5.46 | 5.46 | -0.82% | 29,473 |
| Mar 11, 2025 | 5.50 | 5.50 | 5.04 | 5.50 | 5.50 | -4.35% | 13,207 |
| Mar 10, 2025 | 6.20 | 6.30 | 5.65 | 5.75 | 5.75 | -4.80% | 10,555 |
| Mar 7, 2025 | 5.95 | 6.40 | 5.95 | 6.04 | 6.04 | 0.75% | 11,548 |
| Mar 6, 2025 | 5.83 | 6.25 | 5.83 | 6.00 | 6.00 | 2.92% | 10,429 |
| Mar 5, 2025 | 6.00 | 6.04 | 5.75 | 5.83 | 5.83 | -2.92% | 5,511 |
| Mar 4, 2025 | 6.85 | 7.05 | 5.22 | 6.00 | 6.00 | -14.29% | 26,037 |
| Mar 3, 2025 | 6.85 | 7.43 | 6.85 | 7.00 | 7.00 | 1.30% | 15,659 |
| Feb 28, 2025 | 7.00 | 7.15 | 6.90 | 6.91 | 6.91 | -3.22% | 11,848 |
| Feb 27, 2025 | 7.75 | 7.75 | 7.01 | 7.14 | 7.14 | -7.87% | 16,551 |
| Feb 26, 2025 | 8.00 | 8.00 | 7.30 | 7.75 | 7.75 | 3.40% | 7,369 |
| Feb 25, 2025 | 8.00 | 8.00 | 7.13 | 7.50 | 7.50 | -4.89% | 24,084 |
| Feb 24, 2025 | 7.75 | 9.20 | 7.11 | 7.88 | 7.88 | 3.41% | 141,824 |
| Feb 21, 2025 | 7.25 | 7.66 | 7.25 | 7.62 | 7.62 | 4.74% | 27,958 |
| Feb 20, 2025 | 7.03 | 7.40 | 7.00 | 7.28 | 7.28 | 2.83% | 11,630 |
| Feb 19, 2025 | 6.91 | 7.25 | 6.91 | 7.08 | 7.08 | -4.33% | 9,422 |
| Feb 18, 2025 | 7.12 | 7.59 | 6.85 | 7.40 | 7.40 | 2.28% | 14,299 |
| Feb 14, 2025 | 6.83 | 7.31 | 6.78 | 7.23 | 7.23 | 3.21% | 14,961 |
| Feb 13, 2025 | 7.58 | 7.58 | 6.80 | 7.01 | 7.01 | -5.97% | 33,813 |
| Feb 12, 2025 | 6.88 | 8.17 | 6.88 | 7.45 | 7.45 | 8.36% | 74,123 |
| Feb 11, 2025 | 7.23 | 7.50 | 6.86 | 6.88 | 6.88 | -12.03% | 31,940 |
| Feb 10, 2025 | 7.85 | 8.73 | 7.39 | 7.82 | 7.82 | -0.45% | 71,148 |
| Feb 7, 2025 | 7.40 | 8.05 | 7.16 | 7.85 | 7.85 | 11.27% | 61,792 |
| Feb 6, 2025 | 7.20 | 7.40 | 6.89 | 7.06 | 7.06 | -2.01% | 14,867 |
| Feb 5, 2025 | 7.25 | 7.25 | 6.80 | 7.20 | 7.20 | 4.35% | 9,030 |
| Feb 4, 2025 | 7.50 | 7.50 | 6.64 | 6.90 | 6.90 | -8.91% | 24,838 |
| Feb 3, 2025 | 7.45 | 7.83 | 7.11 | 7.58 | 7.58 | 8.21% | 48,266 |
| Jan 31, 2025 | 7.30 | 9.10 | 7.00 | 7.00 | 7.00 | -3.78% | 215,962 |
| Jan 30, 2025 | 7.50 | 7.50 | 6.95 | 7.28 | 7.28 | -0.21% | 12,140 |
| Jan 29, 2025 | 7.25 | 8.10 | 6.79 | 7.29 | 7.29 | -5.87% | 26,510 |
| Jan 28, 2025 | 7.50 | 7.86 | 7.13 | 7.75 | 7.75 | 1.24% | 20,801 |
| Jan 27, 2025 | 7.97 | 7.97 | 7.51 | 7.65 | 7.65 | -0.52% | 27,101 |
| Jan 24, 2025 | 7.15 | 7.91 | 6.90 | 7.69 | 7.69 | 9.78% | 26,233 |
| Jan 23, 2025 | 7.75 | 7.85 | 6.75 | 7.01 | 7.01 | -8.01% | 86,142 |
| Jan 22, 2025 | 7.50 | 8.39 | 7.50 | 7.62 | 7.62 | -2.68% | 7,727 |
| Jan 21, 2025 | 8.45 | 8.45 | 7.55 | 7.83 | 7.83 | -2.19% | 12,898 |
| Jan 17, 2025 | 8.13 | 8.14 | 7.68 | 8.00 | 8.00 | -0.62% | 26,532 |