Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
0.3900
-0.0240 (-5.80%)
At close: Nov 21, 2025, 4:00 PM EST
0.3833
-0.0067 (-1.72%)
After-hours: Nov 21, 2025, 7:11 PM EST
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.43 | 0.43 | 0.36 | 0.39 | 0.39 | -5.80% | 240,574 |
| Nov 20, 2025 | 0.64 | 0.65 | 0.30 | 0.41 | 0.41 | -39.60% | 637,361 |
| Nov 19, 2025 | 0.71 | 0.74 | 0.63 | 0.69 | 0.69 | -8.12% | 51,238 |
| Nov 18, 2025 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | 2.18% | 54,509 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.68 | 0.73 | 0.73 | -12.26% | 202,283 |
| Nov 14, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 7.92% | 44,334 |
| Nov 13, 2025 | 0.86 | 0.89 | 0.77 | 0.77 | 0.77 | -12.76% | 35,223 |
| Nov 12, 2025 | 0.81 | 0.93 | 0.81 | 0.88 | 0.88 | 9.35% | 144,547 |
| Nov 11, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | -0.74% | 93,782 |
| Nov 10, 2025 | 0.82 | 0.86 | 0.79 | 0.81 | 0.81 | 0.52% | 67,567 |
| Nov 7, 2025 | 0.80 | 0.82 | 0.76 | 0.81 | 0.81 | -1.22% | 57,368 |
| Nov 6, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | 1.25% | 78,565 |
| Nov 5, 2025 | 0.71 | 0.81 | 0.71 | 0.81 | 0.81 | 12.49% | 107,540 |
| Nov 4, 2025 | 0.79 | 0.81 | 0.72 | 0.72 | 0.72 | -12.20% | 152,181 |
| Nov 3, 2025 | 1.00 | 1.01 | 0.74 | 0.82 | 0.82 | -19.61% | 211,807 |
| Oct 31, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 79,885 |
| 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 |