Lion Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.67	0.67	0.57	0.62	0.62	3.61%	1,469,080
Jun 17, 2026	0.55	0.60	0.53	0.60	0.60	6.03%	374,021
Jun 16, 2026	0.55	0.58	0.52	0.56	0.56	-0.27%	380,329
Jun 15, 2026	0.52	0.63	0.51	0.57	0.57	4.72%	630,079
Jun 12, 2026	0.71	0.72	0.49	0.54	0.54	-23.94%	962,730
Jun 11, 2026	0.62	0.79	0.61	0.71	0.71	1.34%	6,651,181
Jun 10, 2026	0.75	0.79	0.67	0.70	0.70	-3.12%	382,177
Jun 9, 2026	0.86	0.87	0.67	0.72	0.72	-9.37%	595,839
Jun 8, 2026	0.75	0.80	0.72	0.80	0.80	6.93%	279,244
Jun 5, 2026	0.79	0.80	0.72	0.75	0.75	-8.98%	134,040
Jun 4, 2026	0.82	0.84	0.78	0.82	0.82	-3.54%	229,621
Jun 3, 2026	0.86	0.91	0.81	0.85	0.85	-10.53%	291,475
Jun 2, 2026	0.94	1.01	0.91	0.95	0.95	-7.77%	213,746
Jun 1, 2026	0.92	1.05	0.91	1.03	1.03	7.41%	311,660
May 29, 2026	0.92	1.00	0.92	0.96	0.96	-5.06%	286,985
May 28, 2026	0.84	1.08	0.84	1.01	1.01	3.56%	1,442,409
May 27, 2026	0.99	1.17	0.82	0.98	0.98	21.91%	36,753,508
May 26, 2026	0.80	0.84	0.77	0.80	0.80	-0.26%	522,043
May 22, 2026	0.77	0.85	0.77	0.80	0.80	-2.66%	209,695
May 21, 2026	0.77	0.87	0.74	0.82	0.82	0.71%	9,681,159
May 20, 2026	0.83	0.86	0.80	0.82	0.82	-0.10%	67,648
May 19, 2026	0.78	0.89	0.78	0.82	0.82	1.88%	136,818
May 18, 2026	0.82	0.84	0.75	0.80	0.80	0.21%	114,064
May 15, 2026	0.84	0.89	0.79	0.80	0.80	-14.66%	144,458
May 14, 2026	0.77	1.01	0.73	0.94	0.94	23.85%	990,821
May 13, 2026	0.67	0.79	0.67	0.76	0.76	10.16%	110,625
May 12, 2026	0.71	0.71	0.66	0.69	0.69	-1.64%	63,709
May 11, 2026	0.79	0.79	0.68	0.70	0.70	-6.09%	156,334
May 8, 2026	0.76	0.76	0.71	0.75	0.75	-4.74%	69,355
May 7, 2026	0.79	0.80	0.75	0.78	0.78	-0.84%	95,231
May 6, 2026	0.80	0.82	0.77	0.79	0.79	-2.52%	104,096
May 5, 2026	0.82	0.84	0.78	0.81	0.81	-2.20%	128,454
May 4, 2026	0.83	0.85	0.80	0.83	0.83	4.70%	94,746
May 1, 2026	0.80	0.85	0.79	0.79	0.79	-6.61%	94,709
Apr 30, 2026	0.91	0.91	0.77	0.85	0.85	-1.79%	171,619
Apr 29, 2026	0.88	0.93	0.86	0.86	0.86	-0.96%	68,852
Apr 28, 2026	0.88	0.93	0.87	0.87	0.87	-5.62%	66,056
Apr 27, 2026	0.96	0.98	0.89	0.92	0.92	-12.95%	83,634
Apr 24, 2026	0.95	1.10	0.86	1.06	1.06	12.17%	323,887
Apr 23, 2026	0.85	0.95	0.83	0.95	0.95	10.42%	82,960
Apr 22, 2026	0.81	0.87	0.81	0.86	0.86	1.95%	111,720
Apr 21, 2026	0.86	0.89	0.82	0.84	0.84	-4.42%	29,254
Apr 20, 2026	0.87	0.88	0.84	0.88	0.88	1.82%	42,697
Apr 17, 2026	0.88	0.89	0.84	0.86	0.86	4.36%	50,854
Apr 16, 2026	0.93	0.93	0.82	0.83	0.83	-7.32%	76,824
Apr 15, 2026	0.96	0.96	0.86	0.89	0.89	-4.11%	75,207
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%	140,047
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