Skip to main content
Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
0.152
+0.007 (4.60%)
At close: Feb 21, 2025, 4:00 PM
0.150
-0.002 (-1.57%)
After-hours: Feb 21, 2025, 7:59 PM EST

Lion Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.150.150.150.150.154.74%1,397,939
Feb 20, 20250.140.150.140.150.152.83%581,510
Feb 19, 20250.140.150.140.140.14-4.33%471,141
Feb 18, 20250.140.150.140.150.152.28%714,995
Feb 14, 20250.140.150.140.140.143.21%748,061
Feb 13, 20250.150.150.140.140.14-5.97%1,690,664
Feb 12, 20250.140.160.140.150.158.36%3,706,193
Feb 11, 20250.140.150.140.140.14-12.03%1,597,024
Feb 10, 20250.160.170.150.160.16-0.45%3,557,429
Feb 7, 20250.150.160.140.160.1611.27%3,089,605
Feb 6, 20250.140.150.140.140.14-2.01%743,358
Feb 5, 20250.150.150.140.140.144.35%451,524
Feb 4, 20250.150.150.130.140.14-8.91%1,241,942
Feb 3, 20250.150.160.140.150.158.21%2,413,306
Jan 31, 20250.150.180.140.140.14-3.78%10,798,119
Jan 30, 20250.150.150.140.150.15-0.21%607,017
Jan 29, 20250.150.160.140.150.15-5.87%1,325,516
Jan 28, 20250.150.160.140.150.151.24%1,040,085
Jan 27, 20250.160.160.150.150.15-0.52%1,355,078
Jan 24, 20250.140.160.140.150.159.78%1,311,686
Jan 23, 20250.160.160.140.140.14-8.01%4,307,149
Jan 22, 20250.150.170.150.150.15-2.68%386,358
Jan 21, 20250.170.170.150.160.16-2.19%644,924
Jan 17, 20250.160.160.150.160.16-0.62%1,326,646
Jan 16, 20250.160.170.160.160.162.55%1,107,726
Jan 15, 20250.140.160.140.160.160.13%1,517,460
Jan 14, 20250.160.170.160.160.16-2.67%1,283,024
Jan 13, 20250.170.190.160.160.16-10.00%1,636,583
Jan 10, 20250.170.190.160.180.180.67%1,652,593
Jan 8, 20250.190.190.170.180.18-9.19%2,698,364
Jan 7, 20250.200.210.190.200.200.82%3,049,138
Jan 6, 20250.220.220.170.190.19-8.74%6,262,037
Jan 3, 20250.220.250.190.210.21-14.88%8,776,690
Jan 2, 20250.210.330.210.250.2531.58%40,332,379
Dec 31, 20240.200.210.180.190.195.56%5,944,129
Dec 30, 20240.170.180.160.180.185.88%2,668,741
Dec 27, 20240.170.180.160.170.17-1.90%2,249,354
Dec 26, 20240.190.190.160.170.17-6.83%2,435,629
Dec 24, 20240.180.190.160.190.194.79%2,729,025
Dec 23, 20240.170.190.160.180.1810.94%4,978,192
Dec 20, 20240.170.180.150.160.16-1.23%2,900,408
Dec 19, 20240.200.200.160.160.16-2.99%6,179,812
Dec 18, 20240.160.190.140.170.175.03%9,214,802
Dec 17, 20240.130.170.130.160.1614.39%7,564,304
Dec 16, 20240.130.140.130.140.145.70%1,359,812
Dec 13, 20240.160.160.130.130.13-15.16%1,698,344
Dec 12, 20240.160.160.150.160.16-3.13%369,300
Dec 11, 20240.170.170.150.160.16-5.10%1,007,497
Dec 10, 20240.170.170.170.170.17-2.66%775,192
Dec 9, 20240.170.170.160.170.172.79%1,998,053
Dec 6, 20240.170.170.160.170.17-0.06%997,786
Dec 5, 20240.180.180.160.170.17-1.11%1,897,317
Dec 4, 20240.170.180.160.170.17-1.73%2,250,014
Dec 3, 20240.190.190.170.170.17-5.76%1,852,627
Dec 2, 20240.190.190.180.180.18-6.55%3,416,548
Nov 29, 20240.210.220.180.200.2012.31%32,633,867
Nov 27, 20240.180.180.180.180.180.06%1,291,638
Nov 26, 20240.190.190.170.180.18-5.75%1,483,427
Nov 25, 20240.190.190.180.190.19-4.17%518,014
Nov 22, 20240.200.200.190.190.19-0.97%551,222
Nov 21, 20240.190.210.190.200.203.16%727,057
Nov 20, 20240.200.200.190.190.19-3.80%876,547
Nov 19, 20240.190.200.190.200.20-0.75%819,226
Nov 18, 20240.190.200.190.200.202.74%1,004,121
Nov 15, 20240.200.200.190.190.19-0.41%640,615
Nov 14, 20240.180.200.180.190.19-2.26%1,047,257
Nov 13, 20240.190.210.190.200.200.61%1,488,731
Nov 12, 20240.210.210.200.200.20-5.81%992,761
Nov 11, 20240.220.220.190.210.21-0.43%2,529,338
Nov 8, 20240.210.220.200.210.213.89%5,714,303
Nov 7, 20240.180.210.180.200.2012.03%6,849,118
Nov 6, 20240.190.190.180.180.18-4.38%1,267,373
Nov 5, 20240.190.200.180.190.191.88%1,687,822
Nov 4, 20240.190.190.180.190.19-1.17%1,503,200
Nov 1, 20240.190.200.190.190.19-2.99%747,789
Oct 31, 20240.210.210.190.190.19-4.43%1,432,675
Oct 30, 20240.190.220.180.200.206.84%3,611,405
Oct 29, 20240.190.200.190.190.19-1.71%1,306,787
Oct 28, 20240.200.210.190.190.19-3.97%1,079,818
Oct 25, 20240.200.210.180.200.201.77%1,707,436
Oct 24, 20240.210.210.180.200.20-4.90%2,236,689
Oct 23, 20240.210.230.200.210.21-5.45%2,918,427
Oct 22, 20240.230.250.210.220.226.28%11,557,342
Oct 21, 20240.240.240.200.210.21-10.00%5,519,217
Oct 18, 20240.240.420.210.230.239.58%58,891,522
Oct 17, 20240.200.210.190.210.213.65%1,967,794
Oct 16, 20240.200.220.180.200.200.75%1,537,607
Oct 15, 20240.190.210.190.200.203.61%1,505,445
Oct 14, 20240.180.190.180.190.195.49%858,877
Oct 11, 20240.180.180.180.180.182.17%635,123
Oct 10, 20240.180.200.170.180.18-2.17%551,716
Oct 9, 20240.200.200.170.180.18-7.54%1,233,047
Oct 8, 20240.210.210.190.200.20-7.74%1,248,191
Oct 7, 20240.230.230.210.220.22-5.52%935,517
Oct 4, 20240.230.240.220.230.232.38%697,006
Oct 3, 20240.230.240.210.220.22-6.30%1,452,675
Oct 2, 20240.220.250.220.240.249.93%3,227,785
Oct 1, 20240.230.230.210.220.22-7.87%1,356,313
Sep 30, 20240.250.250.220.240.24-0.84%2,134,880
Sep 27, 20240.240.270.230.240.24-1.94%3,804,221