Skip to main content
logo
Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
2.980
+0.340 (12.88%)
At close: Jun 27, 2025, 4:00 PM
3.150
+0.170 (5.70%)
After-hours: Jun 27, 2025, 7:54 PM EDT

Lion Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.983.002.672.982.9812.88%1,105,027
Jun 26, 20252.572.862.522.642.642.72%314,224
Jun 25, 20252.692.782.452.572.57-6.20%326,148
Jun 24, 20252.462.982.422.742.741.11%309,732
Jun 23, 20252.812.922.452.712.71-14.51%646,945
Jun 20, 20253.643.642.923.173.17-4.80%1,102,205
Jun 18, 20254.514.842.763.333.3319.78%33,692,400
Jun 17, 20252.802.922.722.782.78-0.71%11,477
Jun 16, 20252.872.912.722.802.80-4.44%44,602
Jun 13, 20252.742.942.672.932.936.35%57,041
Jun 12, 20252.702.762.662.762.764.75%32,728
Jun 11, 20252.812.842.632.632.63-6.41%73,208
Jun 10, 20252.722.902.722.812.814.07%34,697
Jun 9, 20252.772.882.592.702.70-5.92%62,072
Jun 6, 20252.812.902.762.872.870.35%24,415
Jun 5, 20252.903.012.722.862.86-2.39%51,939
Jun 4, 20252.802.932.752.932.933.17%44,440
Jun 3, 20253.073.132.742.842.84-8.68%152,760
Jun 2, 20253.103.232.963.113.11-2.51%170,471
May 30, 20253.143.362.923.193.198.50%401,806
May 29, 20252.943.052.882.942.94-4.55%91,466
May 28, 20253.013.152.823.083.08-0.96%202,517
May 27, 20252.963.242.773.113.1112.68%349,437
May 23, 20252.802.962.742.762.761.85%202,918
May 22, 20252.723.012.682.712.71-2.87%168,164
May 21, 20252.783.092.722.792.79-1.41%251,173
May 20, 20253.043.042.722.832.83-8.71%97,148
May 19, 20252.583.172.463.103.1016.32%325,943
May 16, 20252.752.752.622.672.67-2.74%50,790
May 15, 20252.682.772.602.742.74-1.44%76,117
May 14, 20252.792.802.652.782.783.35%74,204
May 13, 20252.913.022.632.692.69-11.51%227,439
May 12, 20252.963.962.643.043.046.29%1,718,253
May 9, 20252.793.162.612.862.865.15%345,532
May 8, 20252.652.822.502.722.723.82%70,365
May 7, 20252.722.722.582.622.620.77%25,613
May 6, 20252.772.802.572.602.60-2.99%66,201
May 5, 20252.452.782.442.682.681.52%90,766
May 2, 20252.782.832.132.642.64-11.11%397,344
May 1, 20252.913.252.902.972.973.48%1,179,605
Apr 30, 20252.812.972.812.872.87-0.35%48,197
Apr 29, 20252.853.052.852.882.88-4.00%29,674
Apr 28, 20252.933.032.893.003.001.35%71,578
Apr 25, 20252.983.012.872.962.96-1.00%59,127
Apr 24, 20252.833.002.762.992.994.55%152,804
Apr 23, 20253.053.152.862.862.86-6.54%179,857
Apr 22, 20253.043.242.903.063.06-5.26%127,013
Apr 21, 20253.053.562.803.233.234.19%471,768
Apr 17, 20252.973.402.923.103.104.73%336,534
Apr 16, 20252.893.182.592.962.96-1.33%246,075