Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
1.020
+0.010 (0.99%)
At close: Oct 31, 2025, 4:00 PM EDT
1.000
-0.020 (-1.95%)
After-hours: Oct 31, 2025, 5:02 PM EDT
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.99% | 17,071 |
| Oct 30, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 59,204 |
| Oct 29, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 55,873 |
| Oct 28, 2025 | 1.10 | 1.12 | 1.00 | 1.02 | 1.02 | -7.27% | 149,006 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 190,902 |
| Oct 24, 2025 | 1.10 | 1.18 | 1.07 | 1.15 | 1.15 | 6.48% | 145,207 |
| Oct 23, 2025 | 1.05 | 1.15 | 1.05 | 1.08 | 1.08 | 1.89% | 67,890 |
| Oct 22, 2025 | 1.17 | 1.17 | 1.00 | 1.06 | 1.06 | -9.40% | 232,433 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 111,880 |
| Oct 20, 2025 | 1.16 | 1.24 | 1.12 | 1.20 | 1.20 | 8.11% | 113,583 |
| Oct 17, 2025 | 1.23 | 1.27 | 1.10 | 1.11 | 1.11 | -9.02% | 273,909 |
| Oct 16, 2025 | 1.31 | 1.34 | 1.22 | 1.22 | 1.22 | -6.15% | 203,159 |
| Oct 15, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -1.14% | 97,995 |
| Oct 14, 2025 | 1.28 | 1.36 | 1.25 | 1.32 | 1.32 | 1.15% | 124,846 |
| Oct 13, 2025 | 1.26 | 1.33 | 1.20 | 1.30 | 1.30 | 4.84% | 206,277 |
| Oct 10, 2025 | 1.35 | 1.39 | 1.23 | 1.24 | 1.24 | -9.49% | 256,591 |
| Oct 9, 2025 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 155,964 |
| 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 |