Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
1.381
-0.029 (-2.09%)
Oct 9, 2025, 11:08 AM EDT - Market open
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.37 | 1.55 | 1.32 | 1.41 | 1.41 | 6.02% | 236,776 |
| Oct 7, 2025 | 1.42 | 1.45 | 1.33 | 1.33 | 1.33 | -2.92% | 175,007 |
| Oct 6, 2025 | 1.48 | 1.50 | 1.37 | 1.37 | 1.37 | -8.67% | 228,276 |
| Oct 3, 2025 | 1.53 | 1.57 | 1.45 | 1.50 | 1.50 | -6.25% | 261,522 |
| Oct 2, 2025 | 1.45 | 1.68 | 1.38 | 1.60 | 1.60 | 15.11% | 567,865 |
| Oct 1, 2025 | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | 6.92% | 196,802 |
| Sep 30, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | - | 122,896 |
| Sep 29, 2025 | 1.30 | 1.43 | 1.26 | 1.30 | 1.30 | 0.78% | 332,906 |
| Sep 26, 2025 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 3.20% | 210,244 |
| Sep 25, 2025 | 1.33 | 1.39 | 1.25 | 1.25 | 1.25 | -7.41% | 369,004 |
| Sep 24, 2025 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 248,068 |
| Sep 23, 2025 | 1.38 | 1.43 | 1.32 | 1.32 | 1.32 | -4.35% | 408,093 |
| Sep 22, 2025 | 1.41 | 1.52 | 1.33 | 1.38 | 1.38 | -6.76% | 561,351 |
| Sep 19, 2025 | 1.45 | 1.58 | 1.45 | 1.48 | 1.48 | 2.07% | 352,159 |
| Sep 18, 2025 | 1.59 | 1.62 | 1.38 | 1.45 | 1.45 | -8.23% | 905,296 |
| Sep 17, 2025 | 1.58 | 1.63 | 1.53 | 1.58 | 1.58 | 3.95% | 663,385 |
| Sep 16, 2025 | 1.61 | 1.63 | 1.51 | 1.52 | 1.52 | 1.33% | 775,504 |
| Sep 15, 2025 | 1.49 | 1.60 | 1.49 | 1.50 | 1.50 | -12.28% | 1,036,918 |
| Sep 12, 2025 | 1.85 | 1.89 | 1.71 | 1.71 | 1.71 | -1.16% | 951,757 |
| Sep 11, 2025 | 1.90 | 2.05 | 1.66 | 1.73 | 1.73 | -13.50% | 2,646,457 |
| Sep 10, 2025 | 2.13 | 2.39 | 1.87 | 2.00 | 2.00 | 0.50% | 16,579,291 |
| Sep 9, 2025 | 2.24 | 2.71 | 1.51 | 1.99 | 1.99 | 32.67% | 54,477,035 |
| Sep 8, 2025 | 1.39 | 1.73 | 1.21 | 1.50 | 1.50 | 11.11% | 4,300,619 |
| Sep 5, 2025 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 6.30% | 125,020 |
| Sep 4, 2025 | 1.23 | 1.33 | 1.18 | 1.27 | 1.27 | -7.97% | 311,309 |
| Sep 3, 2025 | 1.46 | 1.55 | 1.35 | 1.38 | 1.38 | -9.80% | 236,575 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.43 | 1.53 | 1.53 | -6.13% | 249,831 |
| Aug 29, 2025 | 1.84 | 1.85 | 1.60 | 1.63 | 1.63 | -11.41% | 450,170 |
| Aug 28, 2025 | 2.38 | 2.40 | 1.64 | 1.84 | 1.84 | 2.22% | 22,672,958 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -2.70% | 49,369 |
| Aug 26, 2025 | 1.83 | 1.90 | 1.80 | 1.85 | 1.85 | 0.54% | 55,745 |
| Aug 25, 2025 | 1.84 | 1.93 | 1.79 | 1.84 | 1.84 | 2.79% | 119,431 |
| Aug 22, 2025 | 1.76 | 1.95 | 1.75 | 1.79 | 1.79 | -1.10% | 83,024 |
| Aug 21, 2025 | 1.78 | 1.86 | 1.44 | 1.81 | 1.81 | -2.69% | 177,721 |
| Aug 20, 2025 | 1.92 | 2.04 | 1.80 | 1.86 | 1.86 | -5.10% | 111,189 |
| Aug 19, 2025 | 2.29 | 2.30 | 1.85 | 1.96 | 1.96 | -14.41% | 261,328 |
| Aug 18, 2025 | 2.21 | 2.32 | 2.21 | 2.29 | 2.29 | -0.87% | 39,666 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.26 | 2.31 | 2.31 | -1.70% | 114,836 |
| Aug 14, 2025 | 2.56 | 2.65 | 2.30 | 2.35 | 2.35 | -7.84% | 103,710 |
| Aug 13, 2025 | 2.37 | 2.57 | 2.37 | 2.55 | 2.55 | 10.15% | 252,243 |
| Aug 12, 2025 | 2.35 | 2.40 | 2.24 | 2.32 | 2.32 | -1.49% | 83,028 |
| Aug 11, 2025 | 2.27 | 2.42 | 2.20 | 2.35 | 2.35 | 2.62% | 123,267 |
| Aug 8, 2025 | 2.26 | 2.39 | 2.13 | 2.29 | 2.29 | 4.09% | 186,123 |
| Aug 7, 2025 | 2.41 | 2.48 | 2.20 | 2.20 | 2.20 | -8.71% | 166,667 |
| Aug 6, 2025 | 2.33 | 2.43 | 2.20 | 2.41 | 2.41 | 3.43% | 197,579 |
| Aug 5, 2025 | 2.31 | 2.41 | 2.25 | 2.33 | 2.33 | 0.87% | 97,987 |
| Aug 4, 2025 | 2.35 | 2.42 | 2.18 | 2.31 | 2.31 | -0.86% | 279,312 |
| Aug 1, 2025 | 2.45 | 2.66 | 2.32 | 2.33 | 2.33 | -4.90% | 190,203 |
| Jul 31, 2025 | 2.68 | 2.76 | 2.38 | 2.45 | 2.45 | -7.55% | 271,717 |
| Jul 30, 2025 | 2.75 | 2.86 | 2.60 | 2.65 | 2.65 | -1.85% | 132,192 |