Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
0.5490
-0.0800 (-12.72%)
At close: Aug 25, 2026, 4:00 PM EDT
0.5259
-0.0231 (-4.21%)
Pre-market: Aug 26, 2026, 4:03 AM EDT
Lion Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.52 | 0.57 | 0.50 | 0.55 | 0.55 | -12.72% | 3,530,813 |
| Aug 24, 2026 | 0.67 | 0.86 | 0.60 | 0.63 | 0.63 | 3.45% | 53,871,231 |
| Aug 21, 2026 | 0.63 | 0.68 | 0.59 | 0.61 | 0.61 | -6.19% | 1,718,036 |
| Aug 20, 2026 | 0.57 | 0.72 | 0.56 | 0.65 | 0.65 | -7.55% | 5,785,056 |
| Aug 19, 2026 | 0.56 | 0.92 | 0.53 | 0.70 | 0.70 | 25.54% | 27,070,510 |
| Aug 18, 2026 | 0.60 | 0.63 | 0.49 | 0.56 | 0.56 | -24.74% | 2,468,742 |
| Aug 17, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -6.11% | 429,282 |
| Aug 14, 2026 | 0.74 | 0.81 | 0.71 | 0.79 | 0.79 | -2.07% | 992,814 |
| Aug 13, 2026 | 0.81 | 0.85 | 0.75 | 0.81 | 0.81 | 2.28% | 7,090,525 |
| Aug 12, 2026 | 0.76 | 0.80 | 0.74 | 0.79 | 0.79 | 0.50% | 421,502 |
| Aug 11, 2026 | 0.75 | 0.80 | 0.74 | 0.79 | 0.79 | -8.07% | 727,559 |
| Aug 10, 2026 | 0.84 | 0.87 | 0.79 | 0.85 | 0.85 | -5.11% | 1,336,868 |
| Aug 7, 2026 | 1.14 | 1.17 | 0.88 | 0.90 | 0.90 | -6.74% | 25,533,300 |
| Aug 6, 2026 | 0.90 | 0.99 | 0.87 | 0.97 | 0.97 | 3.21% | 912,395 |
| Aug 5, 2026 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 0.65% | 214,856 |
| Aug 4, 2026 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | -0.04% | 220,837 |
| Aug 3, 2026 | 0.92 | 0.97 | 0.86 | 0.93 | 0.93 | 0.56% | 362,882 |
| Jul 31, 2026 | 0.96 | 0.99 | 0.89 | 0.92 | 0.92 | -10.27% | 664,608 |
| Jul 30, 2026 | 1.09 | 1.12 | 0.98 | 1.03 | 1.03 | -4.63% | 1,543,226 |
| Jul 29, 2026 | 1.21 | 1.37 | 1.06 | 1.08 | 1.08 | - | 9,662,868 |
| Jul 28, 2026 | 1.00 | 1.86 | 0.95 | 1.08 | 1.08 | 0.93% | 19,002,589 |
| Jul 27, 2026 | 2.05 | 2.06 | 0.95 | 1.07 | 1.07 | 17.52% | 53,098,203 |
| Jul 24, 2026 | 0.99 | 1.05 | 0.88 | 0.91 | 0.91 | -26.57% | 519,299 |
| Jul 23, 2026 | 1.34 | 1.38 | 1.15 | 1.24 | 1.24 | -8.15% | 4,679,664 |
| Jul 22, 2026 | 1.35 | 1.41 | 1.25 | 1.35 | 1.35 | -3.57% | 159,952 |
| Jul 21, 2026 | 1.47 | 1.57 | 1.38 | 1.40 | 1.40 | -4.76% | 331,845 |
| Jul 20, 2026 | 1.73 | 1.73 | 1.45 | 1.47 | 1.47 | -16.00% | 255,546 |
| Jul 17, 2026 | 1.78 | 1.88 | 1.64 | 1.75 | 1.75 | -6.91% | 205,465 |
| Jul 16, 2026 | 1.70 | 1.91 | 1.67 | 1.88 | 1.88 | 0.53% | 355,580 |
| Jul 15, 2026 | 1.81 | 1.93 | 1.68 | 1.87 | 1.87 | -22.73% | 928,205 |
| Jul 14, 2026 | 2.29 | 5.89 | 2.13 | 2.42 | 2.42 | 10.88% | 33,435,883 |
| Jul 13, 2026 | 2.01 | 2.18 | 1.96 | 2.18 | 2.18 | -9.41% | 172,774 |
| Jul 10, 2026 | 2.65 | 2.66 | 2.13 | 2.41 | 2.41 | -25.22% | 399,122 |
| Jul 9, 2026 | 3.69 | 4.28 | 2.96 | 3.22 | 3.22 | 13.51% | 9,585,377 |
| Jul 8, 2026 | 2.98 | 3.06 | 2.64 | 2.84 | 2.84 | -6.52% | 27,464 |
| Jul 7, 2026 | 3.06 | 3.09 | 2.88 | 3.04 | 3.04 | 1.02% | 14,418 |
| Jul 6, 2026 | 3.09 | 3.09 | 2.63 | 3.01 | 3.01 | 2.39% | 35,495 |
| Jul 2, 2026 | 3.09 | 3.17 | 2.84 | 2.94 | 2.94 | -7.33% | 30,742 |
| Jul 1, 2026 | 3.12 | 3.55 | 3.06 | 3.17 | 3.17 | 5.45% | 100,859 |
| Jun 30, 2026 | 2.88 | 3.10 | 2.88 | 3.00 | 3.00 | 5.47% | 17,423 |
| Jun 29, 2026 | 3.22 | 3.28 | 2.63 | 2.85 | 2.85 | -16.29% | 71,923 |
| Jun 26, 2026 | 3.57 | 3.57 | 3.22 | 3.40 | 3.40 | -5.00% | 31,403 |
| Jun 25, 2026 | 4.28 | 4.39 | 3.33 | 3.58 | 3.58 | -13.46% | 64,586 |
| Jun 24, 2026 | 5.18 | 5.18 | 4.10 | 4.14 | 4.14 | -20.67% | 49,918 |
| Jun 23, 2026 | 5.40 | 5.58 | 5.05 | 5.22 | 5.22 | -6.95% | 22,152 |
| Jun 22, 2026 | 5.36 | 5.84 | 5.12 | 5.61 | 5.61 | 0.55% | 41,060 |
| Jun 18, 2026 | 6.07 | 6.07 | 5.13 | 5.58 | 5.58 | 3.61% | 166,076 |
| Jun 17, 2026 | 4.92 | 5.39 | 4.73 | 5.38 | 5.38 | 6.03% | 45,233 |
| Jun 16, 2026 | 4.97 | 5.20 | 4.65 | 5.08 | 5.08 | -0.27% | 42,362 |
| Jun 15, 2026 | 4.68 | 5.68 | 4.63 | 5.09 | 5.09 | 4.72% | 70,008 |