Lion Group Holding Ltd. (LGHL)

Lion Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.71	0.71	0.66	0.69	0.69	-1.64%	63,519
May 11, 2026	0.79	0.79	0.68	0.70	0.70	-6.09%	155,643
May 8, 2026	0.76	0.76	0.71	0.75	0.75	-4.74%	67,722
May 7, 2026	0.79	0.80	0.75	0.78	0.78	-0.84%	95,067
May 6, 2026	0.80	0.82	0.77	0.79	0.79	-2.52%	100,004
May 5, 2026	0.82	0.84	0.78	0.81	0.81	-2.20%	127,934
May 4, 2026	0.83	0.85	0.80	0.83	0.83	4.70%	94,540
May 1, 2026	0.80	0.85	0.79	0.79	0.79	-6.61%	93,713
Apr 30, 2026	0.91	0.91	0.77	0.85	0.85	-1.79%	171,268
Apr 29, 2026	0.88	0.93	0.86	0.86	0.86	-0.96%	68,851
Apr 28, 2026	0.88	0.93	0.87	0.87	0.87	-5.62%	64,035
Apr 27, 2026	0.96	0.98	0.89	0.92	0.92	-12.95%	83,595
Apr 24, 2026	0.95	1.10	0.86	1.06	1.06	12.17%	322,994
Apr 23, 2026	0.85	0.95	0.83	0.95	0.95	10.42%	80,971
Apr 22, 2026	0.81	0.87	0.81	0.86	0.86	1.95%	100,613
Apr 21, 2026	0.86	0.89	0.82	0.84	0.84	-4.42%	29,119
Apr 20, 2026	0.87	0.88	0.84	0.88	0.88	1.82%	33,997
Apr 17, 2026	0.88	0.89	0.84	0.86	0.86	4.36%	44,247
Apr 16, 2026	0.93	0.93	0.82	0.83	0.83	-7.32%	76,515
Apr 15, 2026	0.96	0.96	0.86	0.89	0.89	-4.11%	74,957
Apr 14, 2026	0.94	0.95	0.85	0.93	0.93	8.34%	98,866
Apr 13, 2026	0.88	0.90	0.82	0.86	0.86	2.62%	139,033
Apr 10, 2026	0.93	0.95	0.83	0.84	0.84	-4.31%	120,637
Apr 9, 2026	0.88	0.96	0.87	0.87	0.87	-1.21%	72,378
Apr 8, 2026	0.94	1.04	0.86	0.88	0.88	0.56%	169,074
Apr 7, 2026	0.84	0.99	0.81	0.88	0.88	-6.78%	333,878
Apr 6, 2026	0.83	1.16	0.83	0.94	0.94	16.54%	1,918,335
Apr 2, 2026	0.86	0.86	0.80	0.81	0.81	-10.68%	108,975
Apr 1, 2026	0.90	0.97	0.85	0.91	0.91	3.05%	87,207
Mar 31, 2026	0.82	0.96	0.82	0.88	0.88	5.15%	100,073
Mar 30, 2026	0.81	0.86	0.80	0.84	0.84	4.62%	23,506
Mar 27, 2026	0.89	0.92	0.77	0.80	0.80	-9.10%	59,682
Mar 26, 2026	0.96	0.96	0.88	0.88	0.88	-0.22%	37,946
Mar 25, 2026	0.97	1.04	0.87	0.88	0.88	-9.09%	57,417
Mar 24, 2026	0.95	1.11	0.95	0.97	0.97	8.79%	196,243
Mar 23, 2026	1.00	1.03	0.85	0.89	0.89	-12.57%	116,143
Mar 20, 2026	1.10	1.13	0.99	1.02	1.02	-7.27%	87,402
Mar 19, 2026	1.13	1.13	1.05	1.10	1.10	-3.42%	60,645
Mar 18, 2026	1.25	1.25	1.07	1.14	1.14	-9.60%	104,547
Mar 17, 2026	1.25	1.36	1.23	1.26	1.26	1.61%	144,991
Mar 16, 2026	1.26	1.26	1.18	1.24	1.24	0.81%	167,042
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%	61,205
Mar 11, 2026	1.27	1.29	1.24	1.27	1.27	2.42%	53,665
Mar 10, 2026	1.23	1.26	1.22	1.24	1.24	1.64%	37,589
Mar 9, 2026	1.26	1.28	1.21	1.22	1.22	-3.17%	50,047
Mar 6, 2026	1.26	1.30	1.15	1.26	1.26	-1.49%	170,129
Mar 5, 2026	1.28	1.32	1.20	1.28	1.28	0.71%	179,660
Mar 4, 2026	1.25	1.30	1.22	1.27	1.27	3.25%	146,487
Mar 3, 2026	1.18	1.31	1.13	1.23	1.23	4.24%	157,647

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.