Dark

LGHL
Lion Group Holding Ltd.
stock NASDAQ

At Close

Mar 2, 2026 3:59:30 PM EST

1.19USD-6.299%(-0.08)179,404

1.20Bid 1.25Ask 0.05Spread

Pre-market

Mar 2, 2026 9:28:30 AM EST

1.17USD-7.874%(-0.10)9,807

After-hours

Mar 2, 2026 4:47:30 PM EST

1.20USD+0.840%(+0.01)300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	1.1400	1.2200	1.1400	1.1900	-6.299%	179,404	0.000%
2026-02-27	1.3100	1.3800	1.2350	1.2700	-5.926%	168,586	-6.299%
2026-02-26	1.3900	1.5500	1.2500	1.3500	+3.846%	329,158	-11.852%
2026-02-25	1.2600	1.3850	1.2100	1.3000	0.000%	521,604	-8.462%
2026-02-24	1.2700	1.5000	1.2200	1.3000	+0.775%	271,177	-8.462%
2026-02-23	1.3800	1.4150	1.2500	1.2900	-9.790%	244,600	-7.752%
2026-02-20	1.3600	1.6000	1.2480	1.4300	-4.027%	347,987	-16.783%
2026-02-19	1.2300	1.8100	1.2000	1.4900	+18.254%	2,492,196	-20.134%
2026-02-18	1.5000	1.5200	1.1000	1.2600	-28.000%	460,843	-5.556%
2026-02-17	1.1500	1.9100	1.1000	1.7500	+45.833%	1,806,354	-32.000%
2026-02-13	1.1300	1.2200	1.1101	1.2000	+4.348%	101,582	-0.833%
2026-02-12	1.2500	1.2700	1.0500	1.1500	-8.730%	111,361	+3.478%
2026-02-11	1.2507	1.3700	1.2350	1.2600	0.000%	209,644	-5.556%
2026-02-10	1.2700	1.3300	1.2500	1.2600	+0.800%	84,957	-5.556%
2026-02-09	1.2500	1.3800	1.2500	1.2500	+2.459%	85,715	-4.800%
2026-02-06	1.2200	1.4250	1.2000	1.2200	+3.390%	184,112	-2.459%
2026-02-05	1.1700	1.3200	1.1100	1.1800	-1.667%	91,935	+0.847%
2026-02-04	1.3200	1.3400	1.0800	1.2000	-13.050%	105,185	-0.833%
2026-02-03	1.5159	1.5159	1.2100	1.3801	-5.473%	132,803	-13.774%
2026-02-02	1.5300	1.7399	1.4200	1.4600	-17.514%	202,646	-18.493%
2026-01-30	1.6000	1.9700	1.5500	1.7700	+14.194%	634,842	-32.768%
2026-01-29	1.6200	1.6200	1.4300	1.5500	-4.615%	122,657	-23.226%
2026-01-28	1.4900	1.6500	1.3900	1.6250	+8.333%	145,792	-26.769%
2026-01-27	1.4900	1.5300	1.4100	1.5000	-1.961%	34,198	-20.667%
2026-01-26	1.5500	1.5500	1.4000	1.5300	+1.325%	74,744	-22.222%
2026-01-23	1.5100	1.6000	1.4900	1.5100	-5.019%	108,293	-21.192%
2026-01-22	1.5100	1.6000	1.4900	1.5898	+6.698%	226,711	-25.148%
2026-01-21	1.5500	1.6900	1.4700	1.4900	-20.745%	330,063	-20.134%
2026-01-20	1.9600	2.0400	1.8600	1.8800	-7.389%	3,536,856	-36.702%
2026-01-16	2.0600	2.0650	1.9400	2.0300	-0.490%	104,925	-41.379%
2026-01-15	1.9301	2.1500	1.8700	2.0400	+7.368%	112,851	-41.667%
2026-01-14	1.9598	2.1200	1.8600	1.9000	-0.550%	75,150	-37.368%
2026-01-13	1.9100	1.9500	1.8600	1.9105	+0.553%	30,379	-37.713%
2026-01-12	2.1100	2.1500	1.8400	1.9000	-11.628%	106,944	-37.368%
2026-01-09	2.2200	2.2500	2.1000	2.1500	-2.273%	70,231	-44.651%
2026-01-08	2.3100	2.3900	2.2000	2.2000	-4.348%	45,093	-45.909%
2026-01-07	2.2800	2.3800	2.2200	2.3000	-2.542%	45,268	-48.261%
2026-01-06	2.4700	2.5550	2.3100	2.3600	-4.065%	36,926	-49.576%
2026-01-05	2.4600	2.6500	2.4200	2.4600	+2.500%	60,350	-51.626%
2026-01-02	2.5200	2.5422	2.3200	2.4000	-6.615%	39,446	-50.417%
2025-12-31	2.7100	2.7100	2.3800	2.5700	-5.861%	80,115	-53.696%
2025-12-30	2.7200	2.8000	2.6500	2.7300	-7.458%	71,206	-56.410%
2025-12-29	2.8000	2.9900	2.8000	2.9500	-1.503%	49,310	-59.661%
2025-12-26	2.7600	3.0900	2.6500	2.9950	+5.458%	54,758	-60.267%
2025-12-24	3.0200	3.0200	2.7100	2.8400	-7.792%	48,198	-58.099%
2025-12-23	3.4200	3.4200	3.0400	3.0800	-10.204%	76,232	-61.364%
2025-12-22	3.4200	3.5800	3.3492	3.4300	-0.291%	60,120	-65.306%
2025-12-19	3.4800	3.6100	3.3600	3.4400	-1.149%	57,797	-65.407%
2025-12-18	3.4100	3.8100	3.4100	3.4800	+2.353%	105,052	-65.805%
2025-12-17	3.5400	3.8098	3.4000	3.4000	-4.762%	88,618	-65.000%
2025-12-16	3.3200	3.9000	3.3199	3.5700	-2.192%	137,993	-66.667%
2025-12-15	4.1500	4.2250	3.5000	3.6500	-14.319%	178,074	-67.397%
2025-12-12	4.3500	4.7900	4.2000	4.2600	-2.069%	293,369	-72.066%
2025-12-11	4.3100	4.9500	4.2500	4.3500	-3.118%	388,991	-72.644%
2025-12-10	4.8300	5.3000	4.0300	4.4900	-44.224%	986,509	-73.497%
2025-12-09	4.3500	8.9200	4.2300	8.0500	+85.912%	7,382,308	-85.217%
2025-12-08	3.9800	4.8900	3.7800	4.3300	+8.521%	1,051,070	-72.517%
2025-12-05	4.8600	5.0300	3.9900	3.9900	-8.904%	3,459,922	-70.175%
2025-12-04	5.4900	5.5800	4.3000	4.3800	-15.769%	947,914	-72.831%
2025-12-03	6.4500	6.6900	4.8600	5.2000	-19.380%	38,216	-77.115%
2025-12-02	7.1900	7.2900	6.4500	6.4500	-10.912%	12,259	-81.550%
2025-12-01	7.7100	7.7100	7.1100	7.2400	-6.339%	25,123	-83.564%
2025-11-28	7.1200	8.6468	6.7300	7.7300	+8.534%	44,476	-84.605%
2025-11-26	5.7000	7.4200	5.3000	7.1222	+26.410%	52,508	-83.292%
2025-11-25	5.2325	5.7330	5.1675	5.6342	+4.711%	12,927	-78.879%
2025-11-24	5.2910	5.4756	4.7515	5.3807	+6.128%	17,931	-77.884%
2025-11-21	5.5393	5.5900	4.6800	5.0700	-5.797%	18,545	-76.529%
2025-11-20	8.3278	8.4500	3.9260	5.3820	-39.597%	49,094	-77.889%
2025-11-19	9.2300	9.5836	8.1718	8.9102	-8.123%	3,941	-86.645%
2025-11-18	9.1520	9.6980	8.8439	9.6980	+2.178%	4,193	-87.729%
2025-11-17	10.3610	10.3610	8.8504	9.4913	-12.258%	15,560	-87.462%
2025-11-14	10.2076	11.0500	10.2076	10.8173	+7.925%	3,410	-88.999%
2025-11-13	11.1189	11.5050	10.0230	10.0230	-12.763%	2,709	-88.127%
2025-11-12	10.5300	12.1329	10.5300	11.4894	+9.354%	11,119	-89.643%
2025-11-11	10.3610	10.6600	10.0334	10.5066	-0.737%	7,214	-88.674%
2025-11-10	10.6392	11.1267	10.3272	10.5846	+0.519%	5,197	-88.757%
2025-11-07	10.3701	10.6340	9.8800	10.5300	-1.220%	4,413	-88.699%
2025-11-06	10.5300	11.1644	10.5300	10.6600	+1.247%	6,043	-88.837%
2025-11-05	9.2300	10.5300	9.2300	10.5287	+12.486%	8,272	-88.698%
2025-11-04	10.2700	10.5300	9.3600	9.3600	-12.195%	11,706	-87.286%
2025-11-03	13.0000	13.1300	9.6200	10.6600	-19.608%	16,293	-88.837%
2025-10-31	13.1300	13.2665	13.0000	13.2600	+0.990%	6,145	-91.026%
2025-10-30	13.0000	13.5200	13.0000	13.1300	-3.810%	4,554	-90.937%
2025-10-29	13.9100	13.9100	13.2600	13.6500	+2.941%	4,298	-91.282%
2025-10-28	14.3000	14.5600	13.0000	13.2600	-7.273%	11,462	-91.026%
2025-10-27	15.2100	15.2100	14.1700	14.3000	-4.348%	14,685	-91.678%
2025-10-24	14.3000	15.3400	13.9100	14.9500	+6.481%	11,101	-92.040%
2025-10-23	13.6500	14.9500	13.6500	14.0400	+1.887%	5,222	-91.524%
2025-10-22	15.2100	15.2100	13.0013	13.7800	-9.402%	17,879	-91.364%
2025-10-21	15.8600	15.8600	15.0800	15.2100	-2.500%	8,520	-92.176%
2025-10-20	15.0800	16.1200	14.5600	15.6000	+8.108%	8,737	-92.372%
2025-10-17	15.9900	16.5100	14.3000	14.4300	-9.016%	21,070	-91.753%
2025-10-16	17.0300	17.4200	15.8600	15.8600	-6.154%	15,628	-92.497%
2025-10-15	16.9000	17.4200	16.5100	16.9000	-1.141%	7,538	-92.959%
2025-10-14	16.6400	17.7333	16.3007	17.0950	+1.154%	9,604	-93.039%
2025-10-13	16.3800	17.2900	15.6000	16.9000	+4.839%	15,867	-92.959%
2025-10-10	17.5500	18.0024	15.9900	16.1200	-9.489%	19,738	-92.618%
2025-10-09	18.5900	18.5900	17.5500	17.8100	-2.837%	11,997	-93.318%
2025-10-08	17.8100	20.1383	17.1600	18.3300	+6.015%	18,214	-93.508%
2025-10-07	18.4600	18.8500	17.2900	17.2900	-2.920%	13,462	-93.117%
2025-10-06	19.2400	19.5494	17.8100	17.8100	-8.667%	17,560	-93.318%
2025-10-03	19.8900	20.4100	18.8500	19.5000	-6.250%	20,117	-93.897%
2025-10-02	18.8500	21.8400	17.9400	20.8000	+15.108%	43,682	-94.279%
2025-10-01	17.9400	18.5900	17.5500	18.0700	+6.923%	15,139	-93.414%
2025-09-30	16.5100	17.0300	16.2500	16.9000	0.000%	9,454	-92.959%
2025-09-29	16.9000	18.5900	16.3800	16.9000	+0.775%	25,608	-92.959%
2025-09-26	16.3800	17.1600	16.1200	16.7700	+3.200%	16,173	-92.904%
2025-09-25	17.2900	18.0726	16.2500	16.2500	-7.407%	28,385	-92.677%
2025-09-24	17.0300	18.2000	17.0300	17.5500	+2.273%	19,082	-93.219%
2025-09-23	17.9400	18.5640	17.1600	17.1600	-4.348%	31,392	-93.065%
2025-09-22	18.3300	19.7600	17.2315	17.9400	-6.757%	43,181	-93.367%
2025-09-19	18.8500	20.5400	18.8500	19.2400	+2.069%	27,089	-93.815%
2025-09-18	20.6700	20.9950	17.9400	18.8500	-8.228%	69,638	-93.687%
2025-09-17	20.5400	21.1900	19.8900	20.5400	+3.947%	51,030	-94.206%
2025-09-16	20.9300	21.1900	19.6300	19.7600	+1.333%	59,654	-93.978%
2025-09-15	19.3700	20.8000	19.3700	19.5000	-12.281%	79,763	-93.897%
2025-09-12	24.0500	24.5700	22.1650	22.2300	-1.156%	73,212	-94.647%
2025-09-11	24.7000	26.6500	21.5800	22.4900	-13.500%	203,574	-94.709%
2025-09-10	27.6900	31.0700	24.3100	26.0000	+0.503%	1,275,330	-95.423%
2025-09-09	29.1200	35.2287	19.6300	25.8700	+32.667%	4,190,541	-95.400%
2025-09-08	18.0700	22.4900	15.7300	19.5000	+11.111%	330,817	-93.897%
2025-09-05	16.3800	17.8100	16.3800	17.5500	+6.299%	9,617	-93.219%
2025-09-04	15.9900	17.2900	15.3400	16.5100	-7.971%	23,947	-92.792%
2025-09-03	18.9800	20.1500	17.5500	17.9400	-9.804%	18,639	-93.367%
2025-09-02	21.1900	21.1900	18.5887	19.8900	-6.135%	19,218	-94.017%
2025-08-29	23.9200	24.0500	20.8000	21.1900	-11.413%	34,628	-94.384%
2025-08-28	30.9400	31.2000	21.3200	23.9200	+2.222%	1,744,074	-95.025%
2025-08-27	25.2200	25.2200	23.4000	23.4000	-2.703%	3,798	-94.915%
2025-08-26	23.7900	24.7000	23.4000	24.0500	+0.543%	4,288	-95.052%
2025-08-25	23.9200	25.0991	23.2700	23.9200	+2.793%	9,187	-95.025%
2025-08-22	22.8800	25.3500	22.7500	23.2700	-1.105%	6,386	-94.886%
2025-08-21	23.1400	24.1800	18.7200	23.5300	-2.688%	13,671	-94.943%
2025-08-20	24.9600	26.5070	23.4000	24.1800	-5.102%	8,553	-95.079%
2025-08-19	29.7700	29.9000	24.0500	25.4800	-14.410%	20,102	-95.330%
2025-08-18	28.7300	30.1600	28.7300	29.7700	-0.866%	3,051	-96.003%
2025-08-15	31.8500	31.8500	29.3800	30.0300	-1.702%	8,834	-96.037%
2025-08-14	33.2800	34.4500	29.9000	30.5500	-7.843%	7,978	-96.105%
2025-08-13	30.8100	33.4100	30.8100	33.1500	+10.151%	19,403	-96.410%
2025-08-12	30.5500	31.1740	29.1200	30.0950	-1.489%	6,387	-96.046%
2025-08-11	29.5100	31.4600	28.6000	30.5500	+2.620%	9,482	-96.105%
2025-08-08	29.3800	31.0687	27.6900	29.7700	+4.091%	14,317	-96.003%
2025-08-07	31.3300	32.2881	28.6000	28.6000	-8.714%	12,821	-95.839%
2025-08-06	30.2900	31.5887	28.6000	31.3300	+3.433%	15,198	-96.202%
2025-08-05	30.0300	31.3287	29.2500	30.2900	+0.866%	7,537	-96.071%
2025-08-04	30.5500	31.4600	28.3673	30.0300	-0.858%	21,486	-96.037%
2025-08-01	31.8500	34.5618	30.1600	30.2900	-4.898%	14,631	-96.071%
2025-07-31	34.8400	35.8722	30.9400	31.8500	-7.547%	20,901	-96.264%
2025-07-30	35.7500	37.1800	33.8130	34.4500	-1.852%	10,169	-96.546%
2025-07-29	38.4800	38.8700	33.6700	35.1000	-10.299%	10,750	-96.610%
2025-07-28	37.1800	40.6900	36.7900	39.1300	+9.455%	21,830	-96.959%
2025-07-25	36.7900	37.2307	35.2300	35.7500	-3.169%	14,339	-96.671%
2025-07-24	40.4300	42.3800	36.2050	36.9200	-8.682%	26,356	-96.777%
2025-07-23	45.6300	47.3200	40.3000	40.4300	-8.529%	34,090	-97.057%
2025-07-22	43.0300	45.4740	40.4300	44.2000	+5.590%	12,974	-97.308%
2025-07-21	49.4000	51.3500	39.6500	41.8600	-15.927%	30,196	-97.157%
2025-07-18	52.6500	53.2285	46.8000	49.7900	-2.046%	33,756	-97.610%
2025-07-17	48.1000	52.9100	46.8000	50.8300	+11.396%	51,382	-97.659%
2025-07-16	47.3200	47.3200	44.8500	45.6300	+2.933%	16,479	-97.392%
2025-07-15	49.1400	50.9600	44.2000	44.3300	-13.010%	30,837	-97.316%
2025-07-14	52.1300	54.8600	49.6600	50.9600	+3.704%	72,533	-97.665%
2025-07-11	46.8000	50.3100	44.8500	49.1400	+8.309%	55,180	-97.578%
2025-07-10	40.1700	49.4000	39.0000	45.3700	+13.312%	58,922	-97.377%
2025-07-09	38.6100	40.3000	36.5560	40.0400	+1.316%	18,067	-97.028%
2025-07-08	39.6500	42.5100	38.4800	39.5200	+4.828%	30,164	-96.989%
2025-07-07	39.0000	39.0000	35.7500	37.7000	-5.844%	33,003	-96.844%
2025-07-03	36.7900	42.5087	35.4900	40.0400	+10.000%	73,401	-97.028%
2025-07-02	35.1000	39.2535	32.8900	36.4000	-9.677%	39,390	-96.731%
2025-07-01	45.1100	46.1500	38.8700	40.3000	-10.920%	48,256	-97.047%
2025-06-30	41.4700	47.2017	38.3500	45.2400	+16.779%	159,015	-97.370%
2025-06-27	38.7400	39.0000	34.7100	38.7400	+12.879%	89,154	-96.928%
2025-06-26	33.4100	37.1800	32.7600	34.3200	+2.724%	24,171	-96.533%
2025-06-25	34.9700	36.1530	31.8526	33.4100	-6.204%	25,088	-96.438%
2025-06-24	31.9800	38.7400	31.4262	35.6200	+1.107%	23,826	-96.659%
2025-06-23	36.5300	37.9600	31.8708	35.2300	-14.511%	49,765	-96.622%
2025-06-20	47.3200	47.3200	37.9600	41.2100	-4.805%	84,785	-97.112%
2025-06-18	58.6300	62.9187	35.8800	43.2900	+19.784%	2,591,723	-97.251%
2025-06-17	36.4000	37.9600	35.2950	36.1400	-0.714%	883	-96.707%
2025-06-16	37.3100	37.8300	35.3600	36.4000	-4.437%	3,431	-96.731%
2025-06-13	35.6200	38.2200	34.7100	38.0900	+6.337%	4,388	-96.876%
2025-06-12	35.1000	35.8800	34.5800	35.8202	+4.768%	2,518	-96.678%
2025-06-11	36.5300	36.9200	34.1900	34.1900	-6.406%	5,631	-96.519%
2025-06-10	35.3600	37.7000	35.3600	36.5300	+4.074%	2,669	-96.742%
2025-06-09	36.0100	37.4387	33.6700	35.1000	-5.923%	4,775	-96.610%
2025-06-06	36.5300	37.7000	35.8930	37.3100	+0.350%	1,878	-96.811%
2025-06-05	37.7000	39.1287	35.3600	37.1800	-2.389%	3,995	-96.799%
2025-06-04	36.4000	38.0900	35.7500	38.0900	+3.169%	3,418	-96.876%
2025-06-03	39.8437	40.6887	35.6408	36.9200	-8.682%	11,751	-96.777%
2025-06-02	40.3000	41.9900	38.4800	40.4300	-2.508%	13,113	-97.057%
2025-05-30	40.8200	43.6800	37.9600	41.4700	+8.503%	30,908	-97.130%
2025-05-29	38.2200	39.6500	37.4400	38.2200	-4.545%	7,036	-96.886%
2025-05-28	39.1300	40.9357	36.6600	40.0400	-0.965%	15,578	-97.028%
2025-05-27	38.4800	42.1200	36.0113	40.4300	+12.681%	26,880	-97.057%
2025-05-23	36.4000	38.4800	35.6200	35.8800	+1.845%	15,609	-96.683%
2025-05-22	35.3600	39.1300	34.8400	35.2300	-2.867%	12,936	-96.622%
2025-05-21	36.1400	40.1700	35.3600	36.2700	-1.413%	19,321	-96.719%
2025-05-20	39.5200	39.5200	35.3977	36.7900	-8.710%	7,473	-96.765%
2025-05-19	33.5400	41.2100	31.9878	40.3000	+16.323%	25,073	-97.047%
2025-05-16	35.7500	35.7500	34.0613	34.6450	-2.737%	3,907	-96.565%
2025-05-15	34.8400	35.9970	33.8000	35.6200	-1.439%	5,855	-96.659%
2025-05-14	36.2700	36.4000	34.4500	36.1400	+3.346%	5,708	-96.707%
2025-05-13	37.8300	39.2600	34.1900	34.9700	-11.513%	17,495	-96.597%
2025-05-12	38.4800	51.4800	34.3200	39.5200	+6.294%	132,173	-96.989%
2025-05-09	36.2050	41.0800	33.9300	37.1800	+5.147%	26,579	-96.799%
2025-05-08	34.4500	36.6600	32.5000	35.3600	+3.817%	5,413	-96.635%
2025-05-07	35.3600	35.3600	33.5400	34.0600	+0.769%	1,970	-96.506%
2025-05-06	36.0100	36.3987	33.4100	33.8000	-2.985%	5,092	-96.479%
2025-05-05	31.8500	36.1400	31.7200	34.8400	+1.515%	6,982	-96.584%
2025-05-02	36.1400	36.7900	27.6900	34.3200	-11.111%	30,565	-96.533%
2025-05-01	37.8300	42.2500	37.7000	38.6100	+3.484%	90,739	-96.918%
2025-04-30	36.5300	38.6100	36.5300	37.3100	-0.347%	3,707	-96.811%
2025-04-29	37.0929	39.6500	37.0929	37.4400	-4.000%	2,283	-96.822%
2025-04-28	38.0237	39.4264	37.5700	39.0000	+1.351%	5,506	-96.949%
2025-04-25	38.7400	39.1287	37.3100	38.4800	-1.003%	4,548	-96.907%
2025-04-24	36.7900	39.0000	35.8826	38.8700	+4.545%	11,754	-96.939%
2025-04-23	39.6500	40.9500	37.1800	37.1800	-6.536%	13,835	-96.799%
2025-04-22	39.5200	42.1200	37.7000	39.7800	-5.263%	9,770	-97.009%
2025-04-21	39.6500	46.2800	36.4013	41.9900	+4.194%	36,290	-97.166%
2025-04-17	38.6100	44.2000	37.9626	40.3000	+4.730%	25,887	-97.047%
2025-04-16	37.5700	41.3400	33.6700	38.4800	-1.333%	18,929	-96.907%
2025-04-15	40.0400	41.4700	37.7000	39.0000	+0.334%	11,295	-96.949%
2025-04-14	37.1800	41.2100	35.2443	38.8700	+1.701%	14,231	-96.939%
2025-04-11	39.3900	40.4300	36.1400	38.2200	-4.235%	9,737	-96.886%
2025-04-10	39.9100	42.9000	38.0900	39.9100	-7.251%	16,015	-97.018%
2025-04-09	42.3800	48.1000	37.0500	43.0300	+9.241%	66,184	-97.234%
2025-04-08	40.4300	42.6023	36.9200	39.3900	-4.717%	14,330	-96.979%
2025-04-07	48.2300	48.7500	40.4300	41.3400	-12.155%	19,514	-97.121%
2025-04-04	40.3000	50.7013	39.0000	47.0600	+14.921%	39,150	-97.471%
2025-04-03	44.8500	44.8500	36.7913	40.9500	-10.000%	5,982	-97.094%
2025-04-02	42.2500	47.9700	41.8600	45.5000	+9.375%	12,808	-97.385%
2025-04-01	43.9400	47.1575	41.6000	41.6000	-1.840%	9,949	-97.139%
2025-03-31	41.7820	44.8500	36.6613	42.3800	-6.857%	8,691	-97.192%
2025-03-28	50.4400	50.4400	43.4200	45.5000	-10.486%	8,395	-97.385%
2025-03-27	54.6000	63.5700	46.5400	50.8300	-6.010%	19,850	-97.659%
2025-03-26	48.1000	61.4900	48.1000	54.0800	+12.432%	20,455	-97.800%
2025-03-25	44.7200	48.7500	44.7200	48.1000	+2.778%	1,308	-97.526%
2025-03-24	52.0000	53.6900	43.7450	46.8000	-27.711%	2,817	-97.457%
2025-03-21	61.1650	66.1050	60.8400	64.7400	-1.872%	1,345	-98.162%
2025-03-20	61.1000	67.2750	58.7600	65.9750	+6.955%	792	-98.196%
2025-03-19	66.6250	68.1850	57.2000	61.6850	-9.619%	3,387	-98.071%
2025-03-18	67.6650	69.4850	65.9750	68.2500	+0.287%	181	-98.256%
2025-03-17	71.5000	71.5000	65.1950	68.0550	+1.650%	189	-98.251%
2025-03-14	63.7000	71.4350	63.7000	66.9500	+2.692%	703	-98.223%
2025-03-13	67.9250	71.4350	62.9850	65.1950	-8.066%	692	-98.175%
2025-03-12	70.2000	73.5150	59.3450	70.9150	-0.818%	2,267	-98.322%
2025-03-11	71.5000	71.5000	65.5200	71.5000	-4.348%	1,016	-98.336%
2025-03-10	80.4700	81.9000	73.5150	74.7500	-4.801%	1,001	-98.408%
2025-03-07	77.3500	83.2000	77.3500	78.5200	+0.751%	888	-98.484%
2025-03-06	75.7900	81.1850	75.7900	77.9350	+2.918%	802	-98.473%
2025-03-05	78.0000	78.5200	74.7500	75.7250	-2.917%	424	-98.429%
2025-03-04	88.9850	91.5850	67.7950	78.0000	-14.286%	2,003	-98.474%
2025-03-03	88.9850	96.5250	88.9850	91.0000	+1.302%	1,205	-98.692%
2025-02-28	91.0000	92.9500	89.7000	89.8300	-3.221%	911	-98.675%
2025-02-27	100.7500	100.7500	91.0650	92.8200	-7.871%	1,273	-98.718%
2025-02-26	104.0000	104.0000	94.8350	100.7500	+3.402%	567	-98.819%
2025-02-25	104.0000	104.0000	92.6250	97.4350	-4.886%	1,853	-98.779%
2025-02-24	100.6850	119.6000	92.3650	102.4400	+3.412%	10,910	-98.838%
2025-02-21	94.2500	99.5800	94.2500	99.0600	+4.742%	2,151	-98.799%
2025-02-20	91.3250	96.2000	91.0000	94.5750	+2.827%	895	-98.742%
2025-02-19	89.8300	94.2500	89.8300	91.9750	-4.327%	725	-98.706%
2025-02-18	92.5600	98.6050	88.9850	96.1350	+2.282%	1,100	-98.762%
2025-02-14	88.7900	94.9650	88.1400	93.9900	+3.212%	1,151	-98.734%
2025-02-13	98.4750	98.4750	88.4000	91.0650	-5.973%	2,601	-98.693%
2025-02-12	89.3750	106.1450	89.3750	96.8500	+8.364%	5,702	-98.771%
2025-02-11	93.9250	97.5000	89.1800	89.3750	-12.028%	2,457	-98.669%
2025-02-10	101.9850	113.4250	96.0050	101.5950	-0.446%	5,473	-98.829%
2025-02-07	96.2000	104.6500	93.0150	102.0500	+11.269%	4,753	-98.834%
2025-02-06	93.6000	96.1350	89.5050	91.7150	-2.014%	1,144	-98.703%
2025-02-05	94.2500	94.2500	88.4000	93.6000	+4.348%	695	-98.729%
2025-02-04	97.5000	97.5000	86.2550	89.7000	-8.911%	1,911	-98.673%
2025-02-03	96.8500	101.7900	92.4300	98.4750	+8.214%	3,713	-98.792%
2025-01-31	94.9000	118.3000	90.9350	91.0000	-3.780%	16,612	-98.692%
2025-01-30	97.5000	97.5000	90.3500	94.5750	-0.206%	934	-98.742%
2025-01-29	94.2500	105.3000	88.2050	94.7700	-5.875%	2,039	-98.744%
2025-01-28	97.5000	102.1800	92.6250	100.6850	+1.242%	1,600	-98.818%
2025-01-27	103.6100	103.6100	97.5650	99.4500	-0.520%	2,085	-98.803%
2025-01-24	92.9500	102.8300	89.7000	99.9700	+9.779%	2,018	-98.810%
2025-01-23	100.7500	101.9850	87.7500	91.0650	-8.011%	6,626	-98.693%
2025-01-22	97.5000	109.0050	97.5000	98.9950	-2.684%	594	-98.798%
2025-01-21	109.8500	109.8500	98.0850	101.7250	-2.188%	992	-98.830%
2025-01-17	105.6900	105.7550	99.8400	104.0000	-0.621%	2,041	-98.856%
2025-01-16	102.0500	110.1750	101.7900	104.6500	+2.548%	1,704	-98.863%
2025-01-15	91.0000	103.1550	91.0000	102.0500	+0.128%	2,335	-98.834%
2025-01-14	105.7550	109.7200	100.7500	101.9200	-2.669%	1,974	-98.832%
2025-01-13	111.1500	124.8000	104.6500	104.7150	-10.000%	2,518	-98.864%
2025-01-10	110.5000	120.2500	105.3000	116.3500	+0.675%	2,542	-98.977%
2025-01-08	122.7200	126.2300	107.2500	115.5700	-9.193%	4,151	-98.970%
2025-01-07	130.0000	134.1600	123.5000	127.2700	+0.824%	4,691	-99.065%
2025-01-06	143.3250	143.3250	111.3450	126.2300	-8.741%	9,634	-99.057%
2025-01-03	141.4400	162.5000	124.9300	138.3200	-14.880%	13,503	-99.140%
2025-01-02	139.1000	213.2000	135.7850	162.5000	+31.579%	62,050	-99.268%
2024-12-31	126.7500	133.2500	117.0650	123.5000	+5.556%	9,145	-99.036%
2024-12-30	110.5000	117.0000	105.6250	117.0000	+5.882%	4,106	-98.983%
2024-12-27	107.2500	117.0000	104.3250	110.5000	-1.904%	3,461	-98.923%
2024-12-26	123.5000	123.5000	105.9500	112.6450	-6.828%	3,747	-98.944%
2024-12-24	117.3900	122.7200	104.3250	120.9000	+4.789%	4,199	-99.016%
2024-12-23	110.0450	125.4500	104.0000	115.3750	+10.938%	7,659	-98.969%
2024-12-20	112.3850	114.3350	98.6700	104.0000	-1.235%	4,462	-98.856%
2024-12-19	127.7900	132.6000	100.7500	105.3000	-2.994%	9,507	-98.870%
2024-12-18	104.0000	124.4750	91.9750	108.5500	+5.031%	14,177	-98.904%
2024-12-17	83.8500	108.5500	81.4450	103.3500	+14.388%	11,637	-98.849%
2024-12-16	84.5650	90.3500	83.6550	90.3500	+5.703%	2,092	-98.683%
2024-12-13	100.7500	100.7500	81.2500	85.4750	-15.161%	2,613	-98.608%
2024-12-12	103.6750	104.0000	98.2800	100.7500	-3.125%	568	-98.819%
2024-12-11	107.3150	108.8750	97.8250	104.0000	-5.101%	1,550	-98.856%
2024-12-10	110.8250	112.5150	107.3150	109.5900	-2.656%	1,193	-98.914%
2024-12-09	110.5000	112.9050	104.8450	112.5800	+2.789%	3,074	-98.943%
2024-12-06	111.4750	111.4750	104.1950	109.5250	-0.059%	1,535	-98.913%
2024-12-05	118.1700	118.1700	106.0800	109.5900	-1.114%	2,919	-98.914%
2024-12-04	113.1650	114.0750	105.0400	110.8250	-1.729%	3,462	-98.926%
2024-12-03	120.9000	120.9000	111.8000	112.7750	-5.758%	2,850	-98.945%
2024-12-02	123.1750	125.4500	117.0000	119.6650	-6.548%	5,256	-99.006%
2024-11-29	135.5250	139.6200	119.1450	128.0500	+12.315%	50,206	-99.071%
2024-11-27	114.0100	119.9250	114.0100	114.0100	+0.057%	1,987	-98.956%
2024-11-26	120.2500	120.9000	110.9550	113.9450	-5.753%	2,282	-98.956%
2024-11-25	126.1650	126.1650	117.6500	120.9000	-4.173%	797	-99.016%
2024-11-22	127.4000	128.3750	120.3800	126.1650	-0.969%	848	-99.057%
2024-11-21	124.2150	133.2500	124.2150	127.4000	+3.158%	1,119	-99.066%
2024-11-20	128.3750	128.3750	123.5000	123.5000	-3.797%	1,349	-99.036%
2024-11-19	123.5000	129.8050	123.5000	128.3750	-0.754%	1,260	-99.073%
2024-11-18	125.9050	130.8450	122.2000	129.3500	+2.736%	1,545	-99.080%
2024-11-15	128.4400	129.4150	124.8650	125.9050	-0.411%	986	-99.055%
2024-11-14	117.8450	129.3500	117.8450	126.4250	-2.261%	1,611	-99.059%
2024-11-13	125.7750	135.8500	123.5650	129.3500	+0.607%	2,290	-99.080%
2024-11-12	133.2500	133.2500	127.1100	128.5700	-5.810%	1,527	-99.074%
2024-11-11	139.7500	139.7500	123.5000	136.5000	-0.427%	3,891	-99.128%
2024-11-08	138.4500	143.0000	126.7500	137.0850	+3.892%	8,791	-99.132%
2024-11-07	117.7800	134.9400	117.7800	131.9500	+12.031%	10,537	-99.098%
2024-11-06	122.2000	123.5000	115.6350	117.7800	-4.380%	1,950	-98.990%
2024-11-05	120.5100	126.7500	114.0750	123.1750	+1.882%	2,597	-99.034%
2024-11-04	122.3300	126.1000	117.1300	120.9000	-1.169%	2,313	-99.016%
2024-11-01	126.1000	126.7500	121.5500	122.3300	-2.990%	1,150	-99.027%
2024-10-31	133.2500	135.2000	121.8750	126.1000	-4.433%	2,204	-99.056%
2024-10-30	120.2500	143.0650	119.1450	131.9500	+6.842%	5,556	-99.098%
2024-10-29	125.6450	130.0000	120.9000	123.5000	-1.707%	2,010	-99.036%
2024-10-28	130.8450	135.0050	125.5150	125.6450	-3.974%	1,661	-99.053%
2024-10-25	128.5700	133.5750	119.2750	130.8450	+1.769%	2,627	-99.091%
2024-10-24	135.2000	135.2000	117.8450	128.5700	-4.904%	3,441	-99.074%
2024-10-23	138.7750	148.2000	127.4000	135.2000	-5.455%	4,490	-99.120%
2024-10-22	152.1000	160.8750	138.1900	143.0000	+6.280%	17,781	-99.168%
2024-10-21	152.7500	152.7500	131.1700	134.5500	-10.000%	8,491	-99.116%
2024-10-18	153.3350	271.1800	137.8650	149.5000	+9.576%	90,602	-99.204%
2024-10-17	127.4000	139.5550	123.5650	136.4350	+3.654%	3,027	-99.128%
2024-10-16	130.6500	139.7500	118.4300	131.6250	+0.746%	2,366	-99.096%
2024-10-15	123.5000	136.5000	123.3700	130.6500	+3.608%	2,316	-99.089%
2024-10-14	119.5350	126.1000	119.5350	126.1000	+5.492%	1,321	-99.056%
2024-10-11	113.7500	119.9250	113.7500	119.5350	+2.167%	977	-99.004%
2024-10-10	119.6000	127.9200	112.1900	117.0000	-2.174%	849	-98.983%
2024-10-09	126.8150	126.8150	111.6050	119.6000	-7.538%	1,897	-99.005%
2024-10-08	136.5000	138.0600	122.6550	129.3500	-7.742%	1,920	-99.080%
2024-10-07	148.3950	148.7200	138.5150	140.2050	-5.519%	1,439	-99.151%
2024-10-04	147.0950	153.7900	143.0000	148.3950	+2.377%	1,072	-99.198%
2024-10-03	150.7350	159.1200	139.1000	144.9500	-6.303%	2,235	-99.179%
2024-10-02	144.9500	160.5500	141.0500	154.7000	+9.931%	4,966	-99.231%
2024-10-01	149.3700	149.5000	137.4750	140.7250	-7.872%	2,087	-99.154%
2024-09-30	159.9000	162.4350	145.2750	152.7500	-0.844%	3,284	-99.221%
2024-09-27	156.6500	178.0600	151.1250	154.0500	-1.945%	5,853	-99.228%
2024-09-26	146.2500	163.6700	142.3500	157.1050	+7.279%	6,081	-99.243%
2024-09-25	144.9500	153.3350	139.2950	146.4450	-2.468%	2,577	-99.187%
2024-09-24	152.2300	172.2500	133.2500	150.1500	-1.827%	9,151	-99.207%
2024-09-23	127.1400	159.1850	122.2000	152.9450	+22.234%	11,414	-99.222%
2024-09-20	128.0500	129.9800	124.4750	125.1250	-3.750%	679	-99.049%
2024-09-19	129.8700	136.2400	124.5400	130.0000	+4.167%	1,164	-99.085%
2024-09-18	124.0200	128.1150	122.2000	124.8000	+0.629%	452	-99.046%
2024-09-17	130.0000	130.0000	122.3950	124.0200	-1.599%	836	-99.040%
2024-09-16	133.7050	133.7050	124.5400	126.0350	-5.737%	893	-99.056%
2024-09-13	139.6200	139.9100	130.0000	133.7050	+0.784%	952	-99.110%
2024-09-12	146.2500	152.7500	131.3000	132.6650	-13.149%	3,351	-99.103%
2024-09-11	136.8250	193.0500	128.7000	152.7500	+13.362%	13,001	-99.221%
2024-09-10	141.7650	142.2850	121.6800	134.7450	-4.690%	646	-99.117%
2024-09-09	150.1500	150.1500	139.7500	141.3750	-4.570%	791	-99.158%

.dark-mode .cvlgJ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cvlgJ3{ color: #333333; background-color: white; border: 2px solid #333333; }LGHLLion Group Holding Ltd.stock NASDAQ

LGHL
Lion Group Holding Ltd.
stock NASDAQ