Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
0.8625
+0.0360 (4.36%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1.17 | 1.29 | 1.03 | 1.18 | 1.18 | -7.09% | 185,659 |
| Feb 27, 2026 | 1.31 | 1.38 | 1.24 | 1.27 | 1.27 | -5.93% | 168,585 |
| Feb 26, 2026 | 1.39 | 1.55 | 1.25 | 1.35 | 1.35 | 3.85% | 329,157 |
| Feb 25, 2026 | 1.26 | 1.39 | 1.21 | 1.30 | 1.30 | - | 521,630 |
| Feb 24, 2026 | 1.27 | 1.50 | 1.22 | 1.30 | 1.30 | 0.78% | 271,176 |
| Feb 23, 2026 | 1.38 | 1.42 | 1.25 | 1.29 | 1.29 | -9.79% | 244,599 |
| Feb 20, 2026 | 1.36 | 1.60 | 1.25 | 1.43 | 1.43 | -4.03% | 347,987 |
| Feb 19, 2026 | 1.23 | 1.81 | 1.20 | 1.49 | 1.49 | 18.25% | 2,492,386 |
| Feb 18, 2026 | 1.50 | 1.52 | 1.10 | 1.26 | 1.26 | -28.00% | 460,843 |
| Feb 17, 2026 | 1.15 | 1.91 | 1.10 | 1.75 | 1.75 | 45.83% | 1,806,354 |
| Feb 13, 2026 | 1.13 | 1.22 | 1.11 | 1.20 | 1.20 | 4.35% | 103,582 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.05 | 1.15 | 1.15 | -8.73% | 111,361 |
| Feb 11, 2026 | 1.25 | 1.37 | 1.24 | 1.26 | 1.26 | - | 209,644 |
| Feb 10, 2026 | 1.27 | 1.33 | 1.25 | 1.26 | 1.26 | 0.80% | 84,957 |
| Feb 9, 2026 | 1.25 | 1.38 | 1.25 | 1.25 | 1.25 | 2.46% | 85,715 |
| Feb 6, 2026 | 1.22 | 1.43 | 1.20 | 1.22 | 1.22 | 3.39% | 184,112 |
| Feb 5, 2026 | 1.17 | 1.32 | 1.11 | 1.18 | 1.18 | -1.67% | 91,935 |