Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
0.8000
-0.0801 (-9.10%)
At close: Mar 27, 2026, 4:00 PM EDT
0.8058
+0.0058 (0.72%)
After-hours: Mar 27, 2026, 6:43 PM EDT
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.89 | 0.92 | 0.77 | 0.80 | 0.80 | -9.10% | 58,466 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -0.22% | 37,896 |
| Mar 25, 2026 | 0.97 | 1.04 | 0.87 | 0.88 | 0.88 | -9.09% | 57,295 |
| Mar 24, 2026 | 0.95 | 1.11 | 0.95 | 0.97 | 0.97 | 8.79% | 194,824 |
| Mar 23, 2026 | 1.00 | 1.03 | 0.85 | 0.89 | 0.89 | -12.57% | 113,005 |
| Mar 20, 2026 | 1.10 | 1.13 | 0.99 | 1.02 | 1.02 | -7.27% | 87,136 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -3.42% | 58,564 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.07 | 1.14 | 1.14 | -9.60% | 103,544 |
| Mar 17, 2026 | 1.25 | 1.36 | 1.23 | 1.26 | 1.26 | 1.61% | 135,853 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | 0.81% | 64,220 |
| Mar 13, 2026 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | - | 73,006 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | -3.15% | 60,202 |
| Mar 11, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 52,047 |
| Mar 10, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 34,792 |
| Mar 9, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 45,353 |
| Mar 6, 2026 | 1.26 | 1.30 | 1.15 | 1.26 | 1.26 | -1.49% | 166,237 |
| Mar 5, 2026 | 1.28 | 1.32 | 1.20 | 1.28 | 1.28 | 0.71% | 178,856 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 141,027 |
| Mar 3, 2026 | 1.18 | 1.31 | 1.13 | 1.23 | 1.23 | 4.24% | 157,312 |
| Mar 2, 2026 | 1.17 | 1.29 | 1.03 | 1.18 | 1.18 | -7.09% | 179,004 |
| Feb 27, 2026 | 1.31 | 1.38 | 1.24 | 1.27 | 1.27 | -5.93% | 156,868 |
| Feb 26, 2026 | 1.39 | 1.55 | 1.25 | 1.35 | 1.35 | 3.85% | 315,972 |
| Feb 25, 2026 | 1.26 | 1.39 | 1.21 | 1.30 | 1.30 | - | 222,919 |
| Feb 24, 2026 | 1.27 | 1.50 | 1.22 | 1.30 | 1.30 | 0.78% | 265,781 |
| Feb 23, 2026 | 1.38 | 1.42 | 1.25 | 1.29 | 1.29 | -9.79% | 238,779 |
| Feb 20, 2026 | 1.36 | 1.60 | 1.25 | 1.43 | 1.43 | -4.03% | 338,126 |
| Feb 19, 2026 | 1.23 | 1.81 | 1.20 | 1.49 | 1.49 | 18.25% | 2,461,166 |
| Feb 18, 2026 | 1.50 | 1.52 | 1.10 | 1.26 | 1.26 | -28.00% | 434,634 |
| Feb 17, 2026 | 1.15 | 1.91 | 1.10 | 1.75 | 1.75 | 45.83% | 1,720,452 |
| Feb 13, 2026 | 1.13 | 1.22 | 1.11 | 1.20 | 1.20 | 4.35% | 101,437 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.05 | 1.15 | 1.15 | -8.73% | 110,785 |
| Feb 11, 2026 | 1.25 | 1.37 | 1.24 | 1.26 | 1.26 | - | 209,493 |
| Feb 10, 2026 | 1.27 | 1.33 | 1.25 | 1.26 | 1.26 | 0.80% | 83,327 |
| Feb 9, 2026 | 1.25 | 1.38 | 1.25 | 1.25 | 1.25 | 2.46% | 84,720 |
| Feb 6, 2026 | 1.22 | 1.43 | 1.20 | 1.22 | 1.22 | 3.39% | 183,908 |
| Feb 5, 2026 | 1.17 | 1.32 | 1.11 | 1.18 | 1.18 | -1.67% | 87,922 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.08 | 1.20 | 1.20 | -13.04% | 104,630 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.21 | 1.38 | 1.38 | -5.48% | 132,236 |
| Feb 2, 2026 | 1.53 | 1.74 | 1.42 | 1.46 | 1.46 | -17.51% | 202,179 |
| Jan 30, 2026 | 1.60 | 1.97 | 1.55 | 1.77 | 1.77 | 14.19% | 633,739 |
| Jan 29, 2026 | 1.62 | 1.62 | 1.43 | 1.55 | 1.55 | -4.62% | 78,409 |
| Jan 28, 2026 | 1.49 | 1.65 | 1.39 | 1.63 | 1.63 | 8.33% | 141,384 |
| Jan 27, 2026 | 1.49 | 1.53 | 1.41 | 1.50 | 1.50 | -1.96% | 34,198 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.40 | 1.53 | 1.53 | 1.32% | 70,563 |
| Jan 23, 2026 | 1.51 | 1.60 | 1.49 | 1.51 | 1.51 | -5.03% | 101,963 |
| Jan 22, 2026 | 1.51 | 1.60 | 1.49 | 1.59 | 1.59 | 6.71% | 225,327 |
| Jan 21, 2026 | 1.55 | 1.69 | 1.47 | 1.49 | 1.49 | -20.74% | 265,223 |
| Jan 20, 2026 | 1.96 | 2.04 | 1.86 | 1.88 | 1.88 | -7.39% | 410,099 |
| Jan 16, 2026 | 2.06 | 2.07 | 1.94 | 2.03 | 2.03 | -0.49% | 103,846 |
| Jan 15, 2026 | 1.93 | 2.15 | 1.87 | 2.04 | 2.04 | 7.37% | 107,551 |