Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
3.020
-0.040 (-1.31%)
Apr 23, 2025, 11:46 AM EDT - Market open
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |