Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
1.970
-0.100 (-4.83%)
At close: Nov 4, 2026, 4:00 PM EST
1.960
-0.010 (-0.51%)
After-hours: Nov 4, 2026, 7:59 PM EST
Lion Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.13 | 2.25 | 1.93 | 1.97 | 1.97 | -4.83% | 50,967 |
| Nov 3, 2026 | 2.15 | 2.15 | 1.90 | 2.07 | 2.07 | -5.48% | 22,331 |
| Nov 2, 2026 | 2.27 | 2.30 | 2.10 | 2.19 | 2.19 | -3.52% | 25,169 |
| Oct 30, 2026 | 2.47 | 2.47 | 2.06 | 2.27 | 2.27 | -14.34% | 56,087 |
| Oct 29, 2026 | 2.30 | 2.74 | 2.16 | 2.65 | 2.65 | 19.37% | 111,546 |
| Oct 28, 2026 | 2.16 | 2.31 | 2.05 | 2.22 | 2.22 | 0.91% | 34,162 |
| Oct 27, 2026 | 2.37 | 2.37 | 2.00 | 2.20 | 2.20 | -11.65% | 72,575 |
| Oct 26, 2026 | 2.45 | 2.53 | 2.25 | 2.49 | 2.49 | 0.40% | 129,551 |
| Oct 23, 2026 | 2.62 | 2.69 | 2.47 | 2.48 | 2.48 | -4.25% | 20,650 |
| Oct 22, 2026 | 2.57 | 2.69 | 2.45 | 2.59 | 2.59 | -2.26% | 41,628 |
| Oct 21, 2026 | 2.41 | 2.76 | 2.41 | 2.65 | 2.65 | 5.58% | 69,026 |
| Oct 20, 2026 | 2.50 | 2.56 | 2.30 | 2.51 | 2.51 | 2.03% | 40,183 |
| Oct 19, 2026 | 2.72 | 2.94 | 2.44 | 2.46 | 2.46 | -10.55% | 56,145 |
| Oct 16, 2026 | 2.93 | 3.05 | 2.74 | 2.75 | 2.75 | -8.33% | 66,223 |
| Oct 15, 2026 | 2.79 | 3.04 | 2.79 | 3.00 | 3.00 | 4.90% | 55,304 |
| Oct 14, 2026 | 2.68 | 3.15 | 2.68 | 2.86 | 2.86 | -4.67% | 192,006 |
| Oct 13, 2026 | 3.00 | 3.29 | 2.84 | 3.00 | 3.00 | -1.64% | 1,676,955 |
| Oct 12, 2026 | 3.11 | 3.19 | 2.98 | 3.05 | 3.05 | -1.61% | 69,730 |
| Oct 9, 2026 | 3.23 | 3.30 | 3.09 | 3.10 | 3.10 | -5.78% | 55,064 |
| Oct 8, 2026 | 3.43 | 3.59 | 3.20 | 3.29 | 3.29 | -7.06% | 119,225 |
| Oct 7, 2026 | 3.36 | 3.75 | 3.36 | 3.54 | 3.54 | -11.06% | 217,086 |
| Oct 6, 2026 | 4.13 | 4.28 | 3.77 | 3.98 | 3.98 | 3.65% | 4,277,153 |
| Oct 5, 2026 | 3.84 | 3.97 | 3.42 | 3.84 | 3.84 | -4.24% | 109,329 |
| Oct 2, 2026 | 3.97 | 4.19 | 3.81 | 4.01 | 4.01 | -3.61% | 105,279 |
| Oct 1, 2026 | 4.56 | 4.94 | 3.84 | 4.16 | 4.16 | -26.76% | 240,818 |
| Sep 30, 2026 | 6.61 | 6.63 | 3.25 | 5.68 | 5.68 | 25.94% | 19,643,674 |
| Sep 29, 2026 | 5.77 | 5.77 | 4.50 | 4.51 | 4.51 | -21.97% | 68,160 |
| Sep 28, 2026 | 7.29 | 7.30 | 5.78 | 5.78 | 5.78 | -20.82% | 44,475 |
| Sep 25, 2026 | 7.33 | 7.70 | 7.00 | 7.30 | 7.30 | -0.82% | 26,297 |
| Sep 24, 2026 | 6.69 | 7.52 | 6.69 | 7.36 | 7.36 | 2.94% | 22,809 |
| Sep 23, 2026 | 7.97 | 7.97 | 7.06 | 7.15 | 7.15 | -7.86% | 47,750 |
| Sep 22, 2026 | 7.94 | 8.32 | 7.52 | 7.76 | 7.76 | -9.71% | 132,937 |
| Sep 21, 2026 | 8.08 | 9.54 | 7.02 | 8.60 | 8.60 | 8.80% | 1,939,111 |
| Sep 18, 2026 | 6.60 | 8.65 | 6.55 | 7.90 | 7.90 | 22.48% | 273,547 |
| Sep 17, 2026 | 5.85 | 7.08 | 5.83 | 6.45 | 6.45 | 12.17% | 64,894 |
| Sep 16, 2026 | 7.14 | 7.43 | 5.68 | 5.75 | 5.75 | -20.47% | 63,803 |
| Sep 15, 2026 | 8.14 | 8.14 | 6.86 | 7.23 | 7.23 | -13.31% | 40,096 |
| Sep 14, 2026 | 8.26 | 8.43 | 7.54 | 8.34 | 8.34 | 0.48% | 78,588 |
| Sep 11, 2026 | 7.76 | 9.36 | 7.43 | 8.30 | 8.30 | 6.14% | 157,429 |
| Sep 10, 2026 | 8.21 | 8.98 | 7.14 | 7.82 | 7.82 | -4.87% | 104,876 |
| Sep 9, 2026 | 7.99 | 8.60 | 7.84 | 8.22 | 8.22 | 2.93% | 59,780 |
| Sep 8, 2026 | 7.24 | 8.56 | 7.17 | 7.99 | 7.99 | -8.27% | 90,777 |
| Sep 4, 2026 | 8.54 | 8.78 | 7.80 | 8.71 | 8.71 | -0.98% | 31,342 |
| Sep 3, 2026 | 8.50 | 8.84 | 8.26 | 8.79 | 8.79 | 6.67% | 27,157 |
| Sep 2, 2026 | 8.87 | 8.87 | 7.90 | 8.24 | 8.24 | -12.97% | 44,494 |
| Sep 1, 2026 | 9.26 | 9.87 | 8.80 | 9.47 | 9.47 | -6.66% | 45,845 |
| Aug 31, 2026 | 10.19 | 10.40 | 9.60 | 10.15 | 10.15 | -3.74% | 46,591 |
| Aug 28, 2026 | 10.60 | 10.87 | 9.80 | 10.54 | 10.54 | -3.09% | 67,191 |
| Aug 27, 2026 | 10.40 | 11.19 | 10.13 | 10.88 | 10.88 | -2.33% | 104,528 |
| Aug 26, 2026 | 10.98 | 11.72 | 10.70 | 11.14 | 11.14 | 1.42% | 518,998 |