Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
3.540
-0.440 (-11.06%)
At close: Oct 7, 2026, 4:00 PM EDT
3.540
0.00 (0.00%)
After-hours: Oct 7, 2026, 4:25 PM EDT
Lion Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.36 | 3.75 | 3.36 | 3.54 | 3.54 | -11.06% | 210,194 |
| Oct 6, 2026 | 4.13 | 4.28 | 3.77 | 3.98 | 3.98 | 3.65% | 4,229,353 |
| Oct 5, 2026 | 3.84 | 3.97 | 3.42 | 3.84 | 3.84 | -4.24% | 108,855 |
| 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 |
| Aug 25, 2026 | 10.30 | 11.38 | 10.00 | 10.98 | 10.98 | -12.72% | 190,665 |
| Aug 24, 2026 | 13.35 | 17.17 | 12.00 | 12.58 | 12.58 | 3.45% | 2,736,863 |
| Aug 21, 2026 | 12.58 | 13.60 | 11.80 | 12.16 | 12.16 | -6.19% | 85,901 |
| Aug 20, 2026 | 11.44 | 14.40 | 11.20 | 12.96 | 12.96 | -7.55% | 289,252 |
| Aug 19, 2026 | 11.21 | 18.40 | 10.50 | 14.02 | 14.02 | 25.54% | 1,353,525 |
| Aug 18, 2026 | 11.98 | 12.60 | 9.80 | 11.17 | 11.17 | -24.74% | 123,437 |
| Aug 17, 2026 | 15.00 | 15.20 | 14.60 | 14.84 | 14.84 | -6.11% | 21,464 |
| Aug 14, 2026 | 14.80 | 16.13 | 14.10 | 15.81 | 15.81 | -2.07% | 49,640 |
| Aug 13, 2026 | 16.10 | 16.99 | 14.90 | 16.14 | 16.14 | 2.28% | 354,526 |
| Aug 12, 2026 | 15.20 | 15.92 | 14.80 | 15.78 | 15.78 | 0.50% | 21,075 |
| Aug 11, 2026 | 15.09 | 15.92 | 14.75 | 15.70 | 15.70 | -8.07% | 36,377 |
| Aug 10, 2026 | 16.71 | 17.35 | 15.80 | 17.08 | 17.08 | -5.11% | 66,843 |
| Aug 7, 2026 | 22.80 | 23.40 | 17.56 | 18.00 | 18.00 | -6.74% | 1,276,665 |
| Aug 6, 2026 | 18.00 | 19.80 | 17.49 | 19.30 | 19.30 | 3.21% | 45,619 |
| Aug 5, 2026 | 18.20 | 19.00 | 17.97 | 18.70 | 18.70 | 0.65% | 10,742 |
| Aug 4, 2026 | 18.09 | 19.18 | 18.00 | 18.58 | 18.58 | -0.04% | 11,041 |
| Aug 3, 2026 | 18.32 | 19.34 | 17.30 | 18.59 | 18.59 | 0.56% | 18,144 |
| Jul 31, 2026 | 19.22 | 19.79 | 17.87 | 18.48 | 18.48 | -10.27% | 33,230 |
| Jul 30, 2026 | 21.80 | 22.40 | 19.60 | 20.60 | 20.60 | -4.63% | 77,161 |
| Jul 29, 2026 | 24.20 | 27.40 | 21.20 | 21.60 | 21.60 | - | 483,143 |