Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
1.510
-0.080 (-5.03%)
At close: Jan 23, 2026, 4:00 PM EST
1.520
+0.010 (0.66%)
After-hours: Jan 23, 2026, 7:51 PM EST
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.96 | 2.12 | 1.86 | 1.90 | 1.90 | -0.58% | 75,128 |
| Jan 13, 2026 | 1.91 | 1.95 | 1.86 | 1.91 | 1.91 | 0.58% | 28,012 |
| Jan 12, 2026 | 2.11 | 2.15 | 1.84 | 1.90 | 1.90 | -11.63% | 105,921 |
| Jan 9, 2026 | 2.22 | 2.25 | 2.10 | 2.15 | 2.15 | -2.27% | 69,800 |
| Jan 8, 2026 | 2.31 | 2.39 | 2.20 | 2.20 | 2.20 | -4.35% | 44,680 |
| Jan 7, 2026 | 2.28 | 2.38 | 2.22 | 2.30 | 2.30 | -2.54% | 45,001 |
| Jan 6, 2026 | 2.47 | 2.56 | 2.31 | 2.36 | 2.36 | -4.07% | 36,347 |
| Jan 5, 2026 | 2.46 | 2.65 | 2.42 | 2.46 | 2.46 | 2.50% | 60,342 |
| Jan 2, 2026 | 2.52 | 2.54 | 2.32 | 2.40 | 2.40 | -6.61% | 38,697 |
| Dec 31, 2025 | 2.71 | 2.71 | 2.38 | 2.57 | 2.57 | -5.86% | 75,833 |
| Dec 30, 2025 | 2.72 | 2.80 | 2.65 | 2.73 | 2.73 | -7.46% | 71,206 |
| Dec 29, 2025 | 2.80 | 2.99 | 2.80 | 2.95 | 2.95 | -1.50% | 49,310 |
| Dec 26, 2025 | 2.76 | 3.09 | 2.65 | 3.00 | 3.00 | 5.46% | 54,620 |
| Dec 24, 2025 | 3.02 | 3.02 | 2.71 | 2.84 | 2.84 | -7.79% | 48,198 |
| Dec 23, 2025 | 3.42 | 3.42 | 3.04 | 3.08 | 3.08 | -10.20% | 75,058 |
| Dec 22, 2025 | 3.42 | 3.58 | 3.35 | 3.43 | 3.43 | -0.29% | 60,120 |
| Dec 19, 2025 | 3.48 | 3.61 | 3.36 | 3.44 | 3.44 | -1.15% | 56,993 |
| Dec 18, 2025 | 3.41 | 3.81 | 3.41 | 3.48 | 3.48 | 2.35% | 105,052 |
| Dec 17, 2025 | 3.54 | 3.81 | 3.40 | 3.40 | 3.40 | -4.76% | 88,618 |
| Dec 16, 2025 | 3.32 | 3.90 | 3.32 | 3.57 | 3.57 | -2.19% | 137,993 |
| Dec 15, 2025 | 4.15 | 4.23 | 3.50 | 3.65 | 3.65 | -14.32% | 178,074 |
| Dec 12, 2025 | 4.35 | 4.79 | 4.20 | 4.26 | 4.26 | -2.07% | 293,369 |
| Dec 11, 2025 | 4.31 | 4.95 | 4.25 | 4.35 | 4.35 | -3.12% | 388,991 |
| Dec 10, 2025 | 4.83 | 5.30 | 4.03 | 4.49 | 4.49 | -44.22% | 986,509 |
| Dec 9, 2025 | 4.35 | 8.92 | 4.23 | 8.05 | 8.05 | 85.91% | 7,382,308 |
| Dec 8, 2025 | 3.98 | 4.89 | 3.78 | 4.33 | 4.33 | 8.52% | 1,051,070 |
| Dec 5, 2025 | 4.86 | 5.03 | 3.99 | 3.99 | 3.99 | -8.90% | 3,459,922 |
| Dec 4, 2025 | 5.49 | 5.58 | 4.30 | 4.38 | 4.38 | -15.77% | 947,914 |
| Dec 3, 2025 | 6.45 | 6.69 | 4.86 | 5.20 | 5.20 | -19.38% | 38,216 |
| Dec 2, 2025 | 7.19 | 7.29 | 6.45 | 6.45 | 6.45 | -10.91% | 12,259 |
| Dec 1, 2025 | 7.71 | 7.71 | 7.11 | 7.24 | 7.24 | -6.34% | 25,123 |
| Nov 28, 2025 | 7.12 | 8.65 | 6.73 | 7.73 | 7.73 | 8.54% | 44,476 |
| Nov 26, 2025 | 5.70 | 7.42 | 5.30 | 7.12 | 7.12 | 26.41% | 52,508 |
| Nov 25, 2025 | 5.23 | 5.73 | 5.17 | 5.63 | 5.63 | 4.70% | 12,927 |
| Nov 24, 2025 | 5.29 | 5.48 | 4.75 | 5.38 | 5.38 | 6.13% | 17,930 |
| Nov 21, 2025 | 5.54 | 5.59 | 4.68 | 5.07 | 5.07 | -5.80% | 18,544 |
| Nov 20, 2025 | 8.33 | 8.45 | 3.93 | 5.38 | 5.38 | -39.60% | 49,093 |
| Nov 19, 2025 | 9.23 | 9.58 | 8.17 | 8.91 | 8.91 | -8.13% | 3,941 |
| Nov 18, 2025 | 9.15 | 9.70 | 8.84 | 9.70 | 9.70 | 2.18% | 4,193 |
| Nov 17, 2025 | 10.36 | 10.36 | 8.85 | 9.49 | 9.49 | -12.26% | 15,560 |
| Nov 14, 2025 | 10.21 | 11.05 | 10.21 | 10.82 | 10.82 | 7.92% | 3,410 |
| Nov 13, 2025 | 11.12 | 11.51 | 10.02 | 10.02 | 10.02 | -12.76% | 2,709 |
| Nov 12, 2025 | 10.53 | 12.13 | 10.53 | 11.49 | 11.49 | 9.35% | 11,119 |
| Nov 11, 2025 | 10.36 | 10.66 | 10.03 | 10.51 | 10.51 | -0.74% | 7,214 |