Lion Group Holding Ltd. (LGHL)

Lion Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.92	1.05	0.91	1.03	1.03	7.41%	303,868
May 29, 2026	0.92	1.00	0.92	0.96	0.96	-5.06%	261,512
May 28, 2026	0.84	1.08	0.84	1.01	1.01	3.56%	1,381,568
May 27, 2026	0.99	1.17	0.82	0.98	0.98	21.91%	36,449,143
May 26, 2026	0.80	0.84	0.77	0.80	0.80	-0.26%	444,707
May 22, 2026	0.77	0.85	0.77	0.80	0.80	-2.66%	205,562
May 21, 2026	0.77	0.87	0.74	0.82	0.82	0.71%	9,618,439
May 20, 2026	0.83	0.86	0.80	0.82	0.82	-0.10%	67,026
May 19, 2026	0.78	0.89	0.78	0.82	0.82	1.88%	135,462
May 18, 2026	0.82	0.84	0.75	0.80	0.80	0.21%	114,048
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
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	3.04%	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

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.