Dark

LGHL
Lion Group Holding Ltd.
stock NASDAQ ADR

At Close

Sep 28, 2026 3:59:05 PM EDT

5.91USD-19.041%(-1.39)40,266

5.15Bid 7.08Ask 1.93Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

7.23USD-0.959%(-0.07)0

After-hours

Sep 28, 2026 4:28:30 PM EDT

5.94USD+0.508%(+0.03)905

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	6.8000	6.8000	5.8900	5.9100	-19.041%	40,266	0.000%
2026-09-25	7.3300	7.6999	7.0000	7.3000	-0.815%	26,298	-19.041%
2026-09-24	6.6900	7.5200	6.6900	7.3600	+2.937%	22,810	-19.701%
2026-09-23	7.9700	7.9700	7.0600	7.1500	-7.861%	47,751	-17.343%
2026-09-22	7.9400	8.3200	7.5202	7.7600	-9.715%	132,938	-23.840%
2026-09-21	8.0800	9.5400	7.0200	8.5950	+8.797%	1,939,111	-31.239%
2026-09-18	6.6000	8.6500	6.5473	7.9000	+22.481%	273,548	-25.190%
2026-09-17	5.8500	7.0800	5.8300	6.4500	+12.174%	64,895	-8.372%
2026-09-16	7.1400	7.4300	5.6800	5.7500	-20.470%	63,804	+2.783%
2026-09-15	8.1400	8.1400	6.8550	7.2300	-13.309%	40,096	-18.257%
2026-09-14	8.2600	8.4300	7.5350	8.3400	+0.482%	78,589	-29.137%
2026-09-11	7.7600	9.3600	7.4300	8.3000	+6.138%	157,430	-28.795%
2026-09-10	8.2100	8.9800	7.1400	7.8200	-4.866%	104,876	-24.425%
2026-09-09	7.9860	8.6000	7.8400	8.2200	+2.930%	59,781	-28.102%
2026-09-08	7.2400	8.5580	7.1740	7.9860	-8.270%	90,777	-25.995%
2026-09-04	8.5380	8.7840	7.8000	8.7060	-0.978%	31,342	-32.116%
2026-09-03	8.5000	8.8440	8.2640	8.7920	+6.673%	27,157	-32.780%
2026-09-02	8.8720	8.8720	7.8960	8.2420	-12.967%	44,495	-28.294%
2026-09-01	9.2620	9.8720	8.8000	9.4700	-6.663%	45,846	-37.592%
2026-08-31	10.1860	10.3960	9.6000	10.1460	-3.738%	46,592	-41.750%
2026-08-28	10.5980	10.8680	9.8000	10.5400	-3.089%	67,191	-43.928%
2026-08-27	10.4000	11.1920	10.1280	10.8760	-2.335%	104,528	-45.660%
2026-08-26	10.9800	11.7200	10.7000	11.1360	+1.421%	518,999	-46.929%
2026-08-25	10.3000	11.3800	10.0040	10.9800	-12.719%	190,666	-46.175%
2026-08-24	13.3520	17.1740	12.0000	12.5800	+3.454%	2,736,863	-53.021%
2026-08-21	12.5800	13.6000	11.8000	12.1600	-6.187%	85,902	-51.398%
2026-08-20	11.4400	14.4000	11.2000	12.9620	-7.546%	289,253	-54.405%
2026-08-19	11.2080	18.4000	10.5000	14.0200	+25.537%	1,353,526	-57.846%
2026-08-18	11.9800	12.6000	9.8000	11.1680	-24.744%	123,437	-47.081%
2026-08-17	15.0040	15.1980	14.6000	14.8400	-6.112%	21,464	-60.175%
2026-08-14	14.8000	16.1340	14.1000	15.8060	-2.069%	49,641	-62.609%
2026-08-13	16.1000	16.9900	14.9000	16.1400	+2.281%	354,526	-63.383%
2026-08-12	15.2000	15.9200	14.8000	15.7800	+0.497%	21,075	-62.548%
2026-08-11	15.0860	15.9200	14.7480	15.7020	-8.068%	36,378	-62.361%
2026-08-10	16.7060	17.3520	15.8000	17.0800	-5.111%	66,843	-65.398%
2026-08-07	22.8000	23.4000	17.5600	18.0000	-6.736%	1,276,665	-67.167%
2026-08-06	17.9980	19.8000	17.4900	19.3000	+3.209%	45,620	-69.378%
2026-08-05	18.2000	19.0000	17.9660	18.7000	+0.646%	10,743	-68.396%
2026-08-04	18.0880	19.1780	18.0000	18.5800	-0.043%	11,042	-68.192%
2026-08-03	18.3180	19.3440	17.2960	18.5880	+0.563%	18,144	-68.205%
2026-07-31	19.2240	19.7920	17.8680	18.4840	-10.272%	33,230	-68.026%
2026-07-30	21.8000	22.3980	19.6000	20.6000	-4.630%	77,161	-71.311%
2026-07-29	24.2000	27.4000	21.2000	21.6000	0.000%	483,143	-72.639%
2026-07-28	19.9700	37.2020	19.0000	21.6000	+0.935%	950,129	-72.639%
2026-07-27	40.9000	41.2000	19.0000	21.4000	+17.518%	2,654,910	-72.383%
2026-07-24	19.8000	21.0000	17.5420	18.2100	-26.573%	25,965	-67.545%
2026-07-23	26.8000	27.5980	23.0000	24.8000	-8.148%	233,983	-76.169%
2026-07-22	27.0000	28.2000	25.0000	27.0000	-3.571%	7,998	-78.111%
2026-07-21	29.4000	31.4000	27.6120	28.0000	-4.762%	16,592	-78.893%
2026-07-20	34.6000	34.6400	29.0000	29.4000	-16.000%	12,777	-79.898%
2026-07-17	35.6000	37.6180	32.8000	35.0000	-6.915%	10,273	-83.114%
2026-07-16	34.0000	38.1980	33.4000	37.6000	+0.535%	17,779	-84.282%
2026-07-15	36.2000	38.5680	33.6020	37.4000	-22.727%	46,410	-84.198%
2026-07-14	45.8000	117.8000	42.6000	48.4000	+10.882%	1,671,794	-87.789%
2026-07-13	40.1580	43.6500	39.2220	43.6500	-9.414%	8,639	-86.460%
2026-07-10	53.0820	53.1900	42.6780	48.1860	-25.223%	19,956	-87.735%
2026-07-09	73.8180	85.6800	59.1840	64.4400	+13.507%	479,269	-90.829%
2026-07-08	59.6880	61.2000	52.7220	56.7720	-6.520%	1,373	-89.590%
2026-07-07	61.2000	61.7940	57.6180	60.7320	+1.018%	721	-90.269%
2026-07-06	61.7940	61.7940	52.6320	60.1200	+2.391%	1,775	-90.170%
2026-07-02	61.7400	63.3600	56.7540	58.7160	-7.330%	1,537	-89.935%
2026-07-01	62.4600	70.9020	61.2000	63.3600	+5.452%	5,043	-90.672%
2026-06-30	57.6000	61.9020	57.6000	60.0840	+5.466%	871	-90.164%
2026-06-29	64.3500	65.6640	52.6500	56.9700	-16.292%	3,596	-89.626%
2026-06-26	71.3160	71.3160	64.4400	68.0580	-5.000%	1,570	-91.316%
2026-06-25	85.5540	87.7860	66.6540	71.6400	-13.459%	3,229	-91.750%
2026-06-24	103.6080	103.6080	81.9720	82.7820	-20.666%	2,496	-92.861%
2026-06-23	108.0000	111.6000	101.0700	104.3460	-6.950%	1,108	-94.336%
2026-06-22	107.1540	116.8200	102.3300	112.1400	+0.549%	2,053	-94.730%
2026-06-18	121.3740	121.3740	102.6000	111.5280	+3.612%	8,304	-94.701%
2026-06-17	98.4600	107.8740	94.5000	107.6400	+6.028%	2,262	-94.509%
2026-06-16	99.4500	103.8960	92.8980	101.5200	-0.265%	2,118	-94.178%
2026-06-15	93.6000	113.5800	92.6280	101.7900	+4.722%	3,500	-94.194%
2026-06-12	127.8720	130.2840	87.3000	97.2000	-23.944%	5,349	-93.920%
2026-06-11	112.3920	141.8940	109.1520	127.8000	+1.342%	36,951	-95.376%
2026-06-10	134.8200	143.0640	120.6180	126.1080	-3.125%	2,123	-95.314%
2026-06-09	155.2140	156.6000	120.6000	130.1760	-9.373%	3,310	-95.460%
2026-06-08	135.0180	144.7020	129.6180	143.6400	+6.928%	1,551	-95.886%
2026-06-05	142.6860	143.2800	129.6000	134.3340	-8.977%	745	-95.601%
2026-06-04	147.6360	151.2000	140.4000	147.5820	-3.541%	1,276	-95.995%
2026-06-03	154.8180	163.8720	145.8000	153.0000	-10.526%	1,619	-96.137%
2026-06-02	168.3360	181.7820	164.0700	171.0000	-7.767%	1,187	-96.544%
2026-06-01	165.6000	189.0000	163.1340	185.4000	+7.415%	1,731	-96.812%
2026-05-29	165.5820	180.5040	165.5820	172.6020	-5.059%	1,594	-96.576%
2026-05-28	151.2000	194.4000	150.3720	181.8000	+3.558%	8,013	-96.749%
2026-05-27	177.6780	210.6000	147.7440	175.5540	+21.913%	204,186	-96.634%
2026-05-26	144.3780	151.3440	138.0600	144.0000	-0.262%	2,900	-95.896%
2026-05-22	138.9420	152.6400	138.9420	144.3780	-2.658%	1,165	-95.907%
2026-05-21	137.9520	156.6000	132.9660	148.3200	+0.709%	53,784	-96.015%
2026-05-20	149.4000	153.9000	144.1080	147.2760	-0.098%	376	-95.987%
2026-05-19	140.8320	159.7680	140.4000	147.4200	+1.878%	760	-95.991%
2026-05-18	147.6180	151.0740	135.0000	144.7020	+0.212%	634	-95.916%
2026-05-15	151.9200	159.8400	142.3800	144.3960	-14.660%	803	-95.907%
2026-05-14	138.4020	181.8000	131.7600	169.2000	+23.847%	5,505	-96.507%
2026-05-13	120.6000	141.8400	120.6000	136.6200	+10.160%	615	-95.674%
2026-05-12	127.9440	127.9440	118.1520	124.0200	-1.642%	354	-95.235%
2026-05-11	141.9300	141.9300	122.4000	126.0900	-6.087%	869	-95.313%
2026-05-08	136.8000	136.9980	127.5660	134.2620	-4.738%	385	-95.598%
2026-05-07	142.1280	144.0000	135.0000	140.9400	-0.836%	529	-95.807%
2026-05-06	144.5040	147.5820	138.6000	142.1280	-2.519%	578	-95.842%
2026-05-05	148.2300	150.6420	140.8860	145.8000	-2.198%	714	-95.947%
2026-05-04	149.2200	152.6400	144.0000	149.0760	+4.703%	526	-96.036%
2026-05-01	143.9640	153.0000	142.0200	142.3800	-6.612%	526	-95.849%
2026-04-30	163.6200	163.6200	138.5820	152.4600	-1.786%	953	-96.124%
2026-04-29	158.4000	167.7600	155.2320	155.2320	-0.965%	383	-96.193%
2026-04-28	158.9580	168.2640	156.6000	156.7440	-5.625%	367	-96.230%
2026-04-27	172.0260	176.6520	160.6860	166.0860	-12.953%	465	-96.442%
2026-04-24	171.7740	198.0000	154.8000	190.8000	+12.169%	1,799	-96.903%
2026-04-23	152.3160	170.1000	149.1840	170.1000	+10.423%	461	-96.526%
2026-04-22	146.3580	156.0600	145.4400	154.0440	+1.954%	621	-96.163%
2026-04-21	154.0800	159.3000	147.7620	151.0920	-4.418%	163	-96.088%
2026-04-20	155.9160	158.3820	151.9380	158.0760	+1.820%	237	-96.261%
2026-04-17	158.0400	160.7940	150.3900	155.2500	+4.356%	283	-96.193%
2026-04-16	167.9040	167.9040	147.6180	148.7700	-7.322%	427	-96.027%
2026-04-15	172.0440	172.0440	154.8000	160.5240	-4.108%	418	-96.318%
2026-04-14	169.0200	171.0000	153.0540	167.4000	+8.341%	549	-96.470%
2026-04-13	158.0940	161.9820	147.0420	154.5120	+2.618%	778	-96.175%
2026-04-10	167.0760	170.9820	149.4000	150.5700	-4.313%	670	-96.075%
2026-04-09	158.4000	173.3760	156.9960	157.3560	-1.209%	402	-96.244%
2026-04-08	169.2000	187.1640	154.8720	159.2820	+0.557%	939	-96.290%
2026-04-07	151.2000	177.3180	145.8000	158.4000	-6.780%	1,855	-96.269%
2026-04-06	149.0400	208.8000	148.5000	169.9200	+16.543%	10,657	-96.522%
2026-04-02	154.8720	154.8900	144.0000	145.8000	-10.685%	605	-95.947%
2026-04-01	162.0000	173.8080	153.1080	163.2420	+3.045%	484	-96.380%
2026-03-31	146.7360	172.7820	146.7360	158.4180	+5.149%	556	-96.269%
2026-03-30	145.8000	154.8000	144.0180	150.6600	+4.625%	131	-96.077%
2026-03-27	160.2000	166.3200	138.9600	144.0000	-9.101%	332	-95.896%
2026-03-26	172.8000	172.8000	158.4000	158.4180	-0.215%	211	-96.269%
2026-03-25	174.7260	187.2000	155.8980	158.7600	-9.091%	319	-96.277%
2026-03-24	170.5680	199.8000	170.4600	174.6360	+8.791%	1,090	-96.616%
2026-03-23	180.0000	185.4000	153.1440	160.5240	-12.569%	645	-96.318%
2026-03-20	198.0000	203.5080	178.2000	183.6000	-7.273%	486	-96.781%
2026-03-19	203.2200	203.2200	189.3600	198.0000	-3.424%	337	-97.015%
2026-03-18	225.0000	225.0000	192.6000	205.0200	-9.603%	581	-97.117%
2026-03-17	225.0000	244.8180	221.4000	226.8000	+1.613%	806	-97.394%
2026-03-16	226.8000	226.8000	212.4000	223.2000	+0.813%	928	-97.352%
2026-03-13	221.4000	229.5000	216.0000	221.4000	0.000%	406	-97.331%
2026-03-12	225.0000	234.0000	219.6000	221.4000	-3.150%	340	-97.331%
2026-03-11	228.6000	232.2000	223.2000	228.6000	+2.419%	298	-97.415%
2026-03-10	221.4000	226.8000	219.6000	223.2000	+1.639%	209	-97.352%
2026-03-09	226.8000	230.4000	217.8000	219.6000	-3.175%	278	-97.309%
2026-03-06	226.8000	233.9820	207.0000	226.8000	-1.478%	945	-97.394%
2026-03-05	229.8600	237.6000	216.0000	230.2020	+0.701%	998	-97.433%
2026-03-04	225.0000	234.0000	219.6000	228.6000	+3.252%	814	-97.415%
2026-03-03	212.4000	235.6020	203.4000	221.4000	+4.237%	876	-97.331%
2026-03-02	210.6000	232.2000	185.4000	212.4000	-7.087%	1,031	-97.218%
2026-02-27	235.8000	248.4000	222.3000	228.6000	-5.926%	937	-97.415%
2026-02-26	250.2000	279.0000	225.0000	243.0000	+3.846%	1,829	-97.568%
2026-02-25	226.8000	249.3000	217.8000	234.0000	0.000%	2,898	-97.474%
2026-02-24	228.6000	270.0000	219.6000	234.0000	+0.775%	1,507	-97.474%
2026-02-23	248.4000	254.7000	225.0000	232.2000	-9.790%	1,359	-97.455%
2026-02-20	244.8000	288.0000	224.6400	257.4000	-4.027%	1,933	-97.704%
2026-02-19	221.4000	325.8000	216.0000	268.2000	+18.254%	13,847	-97.796%
2026-02-18	270.0000	273.6000	198.0000	226.8000	-28.000%	2,560	-97.394%
2026-02-17	207.0000	343.8000	198.0000	315.0000	+45.833%	10,035	-98.124%
2026-02-13	203.4000	219.6000	199.8180	216.0000	+4.348%	575	-97.264%
2026-02-12	225.0000	228.6000	189.0000	207.0000	-8.730%	619	-97.145%
2026-02-11	225.1260	246.6000	222.3000	226.8000	0.000%	1,165	-97.394%
2026-02-10	228.6000	239.4000	225.0000	226.8000	+0.800%	472	-97.394%
2026-02-09	225.0000	248.4000	225.0000	225.0000	+2.459%	476	-97.373%
2026-02-06	219.6000	256.5000	216.0000	219.6000	+3.390%	1,023	-97.309%
2026-02-05	210.6000	237.6000	199.8000	212.4000	-1.667%	511	-97.218%
2026-02-04	237.6000	241.2000	194.4000	216.0000	-13.050%	584	-97.264%
2026-02-03	272.8620	272.8620	217.8000	248.4180	-5.473%	738	-97.621%
2026-02-02	275.4000	313.1820	255.6000	262.8000	-17.514%	1,126	-97.751%
2026-01-30	288.0000	354.6000	279.0000	318.6000	+14.194%	3,527	-98.145%
2026-01-29	291.6000	291.6000	257.4000	279.0000	-4.615%	681	-97.882%
2026-01-28	268.2000	297.0000	250.2000	292.5000	+8.333%	810	-97.979%
2026-01-27	268.2000	275.4000	253.8000	270.0000	-1.961%	190	-97.811%
2026-01-26	279.0000	279.0000	252.0000	275.4000	+1.325%	415	-97.854%
2026-01-23	271.8000	288.0000	268.2000	271.8000	-5.019%	602	-97.826%
2026-01-22	271.8000	288.0000	268.2000	286.1640	+6.698%	1,260	-97.935%
2026-01-21	279.0000	304.2000	264.6000	268.2000	-20.745%	1,848	-97.796%
2026-01-20	352.8000	367.2000	334.8000	338.4000	-7.389%	19,649	-98.254%
2026-01-16	370.8000	371.7000	349.2000	365.4000	-0.490%	583	-98.383%
2026-01-15	347.4180	387.0000	336.6000	367.2000	+7.368%	627	-98.391%
2026-01-14	352.7640	381.6000	334.8000	342.0000	-0.550%	418	-98.272%
2026-01-13	343.8000	351.0000	334.8000	343.8900	+0.553%	169	-98.281%
2026-01-12	379.8000	387.0000	331.2000	342.0000	-11.628%	594	-98.272%
2026-01-09	399.6000	405.0000	378.0000	387.0000	-2.273%	390	-98.473%
2026-01-08	415.8000	430.2000	396.0000	396.0000	-4.348%	251	-98.508%
2026-01-07	410.4000	428.4000	399.6000	414.0000	-2.542%	251	-98.572%
2026-01-06	444.6000	459.9000	415.8000	424.8000	-4.065%	205	-98.609%
2026-01-05	442.8000	477.0000	435.6000	442.8000	+2.500%	335	-98.665%
2026-01-02	453.6000	457.5960	417.6000	432.0000	-6.615%	219	-98.632%
2025-12-31	487.8000	487.8000	428.4000	462.6000	-5.861%	445	-98.722%
2025-12-30	489.6000	504.0000	477.0000	491.4000	-7.458%	396	-98.797%
2025-12-29	504.0000	538.2000	504.0000	531.0000	-1.503%	274	-98.887%
2025-12-26	496.8000	556.2000	477.0000	539.1000	+5.458%	304	-98.904%
2025-12-24	543.6000	543.6000	487.8000	511.2000	-7.792%	268	-98.844%
2025-12-23	615.6000	615.6000	547.2000	554.4000	-10.204%	424	-98.934%
2025-12-22	615.6000	644.4000	602.8560	617.4000	-0.291%	334	-99.043%
2025-12-19	626.4000	649.8000	604.8000	619.2000	-1.149%	321	-99.046%
2025-12-18	613.8000	685.8000	613.8000	626.4000	+2.353%	584	-99.057%
2025-12-17	637.2000	685.7640	612.0000	612.0000	-4.762%	492	-99.034%
2025-12-16	597.6000	702.0000	597.5820	642.6000	-2.192%	767	-99.080%
2025-12-15	747.0000	760.5000	630.0000	657.0000	-14.319%	989	-99.100%
2025-12-12	783.0000	862.2000	756.0000	766.8000	-2.069%	1,630	-99.229%
2025-12-11	775.8000	891.0000	765.0000	783.0000	-3.118%	2,161	-99.245%
2025-12-10	869.4000	954.0000	725.4000	808.2000	-44.224%	5,481	-99.269%
2025-12-09	783.0000	1,605.6000	761.4000	1,449.0000	+85.912%	41,013	-99.592%
2025-12-08	716.4000	880.2000	680.4000	779.4000	+8.521%	5,839	-99.242%
2025-12-05	874.8000	905.4000	718.2000	718.2000	-8.904%	19,222	-99.177%
2025-12-04	988.2000	1,004.4000	774.0000	788.4000	-15.769%	5,266	-99.250%
2025-12-03	1,161.0000	1,204.2000	874.8000	936.0000	-19.380%	212	-99.369%
2025-12-02	1,294.2000	1,312.2000	1,161.0000	1,161.0000	-10.912%	68	-99.491%
2025-12-01	1,387.8000	1,387.8000	1,279.8000	1,303.2000	-6.339%	140	-99.547%
2025-11-28	1,281.6000	1,556.4240	1,211.4000	1,391.4000	+8.534%	247	-99.575%
2025-11-26	1,026.0000	1,335.6000	954.0000	1,281.9960	+26.410%	292	-99.539%
2025-11-25	941.8500	1,031.9400	930.1500	1,014.1560	+4.711%	72	-99.417%
2025-11-24	952.3800	985.6080	855.2700	968.5260	+6.128%	100	-99.390%
2025-11-21	997.0740	1,006.2000	842.4000	912.6000	-5.797%	103	-99.352%
2025-11-20	1,499.0040	1,521.0000	706.6800	968.7600	-39.597%	273	-99.390%
2025-11-19	1,661.4000	1,725.0480	1,470.9240	1,603.8360	-8.123%	22	-99.632%
2025-11-18	1,647.3600	1,745.6400	1,591.9020	1,745.6400	+2.178%	23	-99.661%
2025-11-17	1,864.9800	1,864.9800	1,593.0720	1,708.4340	-12.258%	86	-99.654%
2025-11-14	1,837.3680	1,989.0000	1,837.3680	1,947.1140	+7.925%	19	-99.696%
2025-11-13	2,001.4020	2,070.9000	1,804.1400	1,804.1400	-12.763%	15	-99.672%
2025-11-12	1,895.4000	2,183.9220	1,895.4000	2,068.0920	+9.354%	62	-99.714%
2025-11-11	1,864.9800	1,918.8000	1,806.0120	1,891.1880	-0.737%	40	-99.687%
2025-11-10	1,915.0560	2,002.8060	1,858.8960	1,905.2280	+0.519%	29	-99.690%
2025-11-07	1,866.6180	1,914.1200	1,778.4000	1,895.4000	-1.220%	25	-99.688%
2025-11-06	1,895.4000	2,009.5920	1,895.4000	1,918.8000	+1.247%	34	-99.692%
2025-11-05	1,661.4000	1,895.4000	1,661.4000	1,895.1660	+12.486%	46	-99.688%
2025-11-04	1,848.6000	1,895.4000	1,684.8000	1,684.8000	-12.195%	65	-99.649%
2025-11-03	2,340.0000	2,363.4000	1,731.6000	1,918.8000	-19.608%	91	-99.692%
2025-10-31	2,363.4000	2,387.9700	2,340.0000	2,386.8000	+0.990%	34	-99.752%
2025-10-30	2,340.0000	2,433.6000	2,340.0000	2,363.4000	-3.810%	25	-99.750%
2025-10-29	2,503.8000	2,503.8000	2,386.8000	2,457.0000	+2.941%	24	-99.759%
2025-10-28	2,574.0000	2,620.8000	2,340.0000	2,386.8000	-7.273%	64	-99.752%
2025-10-27	2,737.8000	2,737.8000	2,550.6000	2,574.0000	-4.348%	82	-99.770%
2025-10-24	2,574.0000	2,761.2000	2,503.8000	2,691.0000	+6.481%	62	-99.780%
2025-10-23	2,457.0000	2,691.0000	2,457.0000	2,527.2000	+1.887%	29	-99.766%
2025-10-22	2,737.8000	2,737.8000	2,340.2340	2,480.4000	-9.402%	99	-99.762%
2025-10-21	2,854.8000	2,854.8000	2,714.4000	2,737.8000	-2.500%	48	-99.784%
2025-10-20	2,714.4000	2,901.6000	2,620.8000	2,808.0000	+8.108%	49	-99.790%
2025-10-17	2,878.2000	2,971.8000	2,574.0000	2,597.4000	-9.016%	117	-99.772%
2025-10-16	3,065.4000	3,135.6000	2,854.8000	2,854.8000	-6.154%	87	-99.793%
2025-10-15	3,042.0000	3,135.6000	2,971.8000	3,042.0000	-1.141%	42	-99.806%
2025-10-14	2,995.2000	3,191.9940	2,934.1260	3,077.1000	+1.154%	53	-99.808%
2025-10-13	2,948.4000	3,112.2000	2,808.0000	3,042.0000	+4.839%	88	-99.806%
2025-10-10	3,159.0000	3,240.4320	2,878.2000	2,901.6000	-9.489%	110	-99.796%
2025-10-09	3,346.2000	3,346.2000	3,159.0000	3,205.8000	-2.837%	67	-99.816%
2025-10-08	3,205.8000	3,624.8940	3,088.8000	3,299.4000	+6.015%	101	-99.821%
2025-10-07	3,322.8000	3,393.0000	3,112.2000	3,112.2000	-2.920%	75	-99.810%
2025-10-06	3,463.2000	3,518.8920	3,205.8000	3,205.8000	-8.667%	98	-99.816%
2025-10-03	3,580.2000	3,673.8000	3,393.0000	3,510.0000	-6.250%	112	-99.832%
2025-10-02	3,393.0000	3,931.2000	3,229.2000	3,744.0000	+15.108%	243	-99.842%
2025-10-01	3,229.2000	3,346.2000	3,159.0000	3,252.6000	+6.923%	84	-99.818%
2025-09-30	2,971.8000	3,065.4000	2,925.0000	3,042.0000	0.000%	53	-99.806%
2025-09-29	3,042.0000	3,346.2000	2,948.4000	3,042.0000	+0.775%	142	-99.806%
2025-09-26	2,948.4000	3,088.8000	2,901.6000	3,018.6000	+3.200%	90	-99.804%
2025-09-25	3,112.2000	3,253.0680	2,925.0000	2,925.0000	-7.407%	158	-99.798%
2025-09-24	3,065.4000	3,276.0000	3,065.4000	3,159.0000	+2.273%	106	-99.813%
2025-09-23	3,229.2000	3,341.5200	3,088.8000	3,088.8000	-4.348%	174	-99.809%
2025-09-22	3,299.4000	3,556.8000	3,101.6700	3,229.2000	-6.757%	240	-99.817%
2025-09-19	3,393.0000	3,697.2000	3,393.0000	3,463.2000	+2.069%	150	-99.829%
2025-09-18	3,720.6000	3,779.1000	3,229.2000	3,393.0000	-8.228%	387	-99.826%
2025-09-17	3,697.2000	3,814.2000	3,580.2000	3,697.2000	+3.947%	283	-99.840%
2025-09-16	3,767.4000	3,814.2000	3,533.4000	3,556.8000	+1.333%	331	-99.834%
2025-09-15	3,486.6000	3,744.0000	3,486.6000	3,510.0000	-12.281%	443	-99.832%
2025-09-12	4,329.0000	4,422.6000	3,989.7000	4,001.4000	-1.156%	407	-99.852%
2025-09-11	4,446.0000	4,797.0000	3,884.4000	4,048.2000	-13.500%	1,131	-99.854%
2025-09-10	4,984.2000	5,592.6000	4,375.8000	4,680.0000	+0.503%	7,085	-99.874%
2025-09-09	5,241.6000	6,341.1660	3,533.4000	4,656.6000	+32.667%	23,281	-99.873%
2025-09-08	3,252.6000	4,048.2000	2,831.4000	3,510.0000	+11.111%	1,838	-99.832%
2025-09-05	2,948.4000	3,205.8000	2,948.4000	3,159.0000	+6.299%	53	-99.813%
2025-09-04	2,878.2000	3,112.2000	2,761.2000	2,971.8000	-7.971%	133	-99.801%
2025-09-03	3,416.4000	3,627.0000	3,159.0000	3,229.2000	-9.804%	104	-99.817%
2025-09-02	3,814.2000	3,814.2000	3,345.9660	3,580.2000	-6.135%	107	-99.835%
2025-08-29	4,305.6000	4,329.0000	3,744.0000	3,814.2000	-11.413%	192	-99.845%
2025-08-28	5,569.2000	5,616.0000	3,837.6000	4,305.6000	+2.222%	9,689	-99.863%
2025-08-27	4,539.6000	4,539.6000	4,212.0000	4,212.0000	-2.703%	21	-99.860%
2025-08-26	4,282.2000	4,446.0000	4,212.0000	4,329.0000	+0.543%	24	-99.863%
2025-08-25	4,305.6000	4,517.8380	4,188.6000	4,305.6000	+2.793%	51	-99.863%
2025-08-22	4,118.4000	4,563.0000	4,095.0000	4,188.6000	-1.105%	35	-99.859%
2025-08-21	4,165.2000	4,352.4000	3,369.6000	4,235.4000	-2.688%	76	-99.860%
2025-08-20	4,492.8000	4,771.2600	4,212.0000	4,352.4000	-5.102%	48	-99.864%
2025-08-19	5,358.6000	5,382.0000	4,329.0000	4,586.4000	-14.410%	112	-99.871%
2025-08-18	5,171.4000	5,428.8000	5,171.4000	5,358.6000	-0.866%	17	-99.890%
2025-08-15	5,733.0000	5,733.0000	5,288.4000	5,405.4000	-1.702%	49	-99.891%
2025-08-14	5,990.4000	6,201.0000	5,382.0000	5,499.0000	-7.843%	44	-99.893%
2025-08-13	5,545.8000	6,013.8000	5,545.8000	5,967.0000	+10.151%	108	-99.901%
2025-08-12	5,499.0000	5,611.3200	5,241.6000	5,417.1000	-1.489%	35	-99.891%
2025-08-11	5,311.8000	5,662.8000	5,148.0000	5,499.0000	+2.620%	53	-99.893%
2025-08-08	5,288.4000	5,592.3660	4,984.2000	5,358.6000	+4.091%	80	-99.890%
2025-08-07	5,639.4000	5,811.8580	5,148.0000	5,148.0000	-8.714%	71	-99.885%
2025-08-06	5,452.2000	5,685.9660	5,148.0000	5,639.4000	+3.433%	84	-99.895%
2025-08-05	5,405.4000	5,639.1660	5,265.0000	5,452.2000	+0.866%	42	-99.892%
2025-08-04	5,499.0000	5,662.8000	5,106.1140	5,405.4000	-0.858%	119	-99.891%
2025-08-01	5,733.0000	6,221.1240	5,428.8000	5,452.2000	-4.898%	81	-99.892%
2025-07-31	6,271.2000	6,456.9960	5,569.2000	5,733.0000	-7.547%	116	-99.897%
2025-07-30	6,435.0000	6,692.4000	6,086.3400	6,201.0000	-1.852%	56	-99.905%
2025-07-29	6,926.4000	6,996.6000	6,060.6000	6,318.0000	-10.299%	60	-99.906%
2025-07-28	6,692.4000	7,324.2000	6,622.2000	7,043.4000	+9.455%	121	-99.916%
2025-07-25	6,622.2000	6,701.5260	6,341.4000	6,435.0000	-3.169%	80	-99.908%
2025-07-24	7,277.4000	7,628.4000	6,516.9000	6,645.6000	-8.682%	146	-99.911%
2025-07-23	8,213.4000	8,517.6000	7,254.0000	7,277.4000	-8.529%	189	-99.919%
2025-07-22	7,745.4000	8,185.3200	7,277.4000	7,956.0000	+5.590%	72	-99.926%
2025-07-21	8,892.0000	9,243.0000	7,137.0000	7,534.8000	-15.927%	168	-99.922%
2025-07-18	9,477.0000	9,581.1300	8,424.0000	8,962.2000	-2.046%	188	-99.934%
2025-07-17	8,658.0000	9,523.8000	8,424.0000	9,149.4000	+11.396%	285	-99.935%
2025-07-16	8,517.6000	8,517.6000	8,073.0000	8,213.4000	+2.933%	92	-99.928%
2025-07-15	8,845.2000	9,172.8000	7,956.0000	7,979.4000	-13.010%	171	-99.926%
2025-07-14	9,383.4000	9,874.8000	8,938.8000	9,172.8000	+3.704%	403	-99.936%
2025-07-11	8,424.0000	9,055.8000	8,073.0000	8,845.2000	+8.309%	307	-99.933%
2025-07-10	7,230.6000	8,892.0000	7,020.0000	8,166.6000	+13.312%	327	-99.928%
2025-07-09	6,949.8000	7,254.0000	6,580.0800	7,207.2000	+1.316%	100	-99.918%
2025-07-08	7,137.0000	7,651.8000	6,926.4000	7,113.6000	+4.828%	168	-99.917%
2025-07-07	7,020.0000	7,020.0000	6,435.0000	6,786.0000	-5.844%	183	-99.913%
2025-07-03	6,622.2000	7,651.5660	6,388.2000	7,207.2000	+10.000%	408	-99.918%
2025-07-02	6,318.0000	7,065.6300	5,920.2000	6,552.0000	-9.677%	219	-99.910%
2025-07-01	8,119.8000	8,307.0000	6,996.6000	7,254.0000	-10.920%	268	-99.919%
2025-06-30	7,464.6000	8,496.3060	6,903.0000	8,143.2000	+16.779%	883	-99.927%
2025-06-27	6,973.2000	7,020.0000	6,247.8000	6,973.2000	+12.879%	495	-99.915%
2025-06-26	6,013.8000	6,692.4000	5,896.8000	6,177.6000	+2.724%	134	-99.904%
2025-06-25	6,294.6000	6,507.5400	5,733.4680	6,013.8000	-6.204%	139	-99.902%
2025-06-24	5,756.4000	6,973.2000	5,656.7160	6,411.6000	+1.107%	132	-99.908%
2025-06-23	6,575.4000	6,832.8000	5,736.7440	6,341.4000	-14.511%	276	-99.907%
2025-06-20	8,517.6000	8,517.6000	6,832.8000	7,417.8000	-4.805%	471	-99.920%
2025-06-18	10,553.4000	11,325.3660	6,458.4000	7,792.2000	+19.784%	14,398	-99.924%
2025-06-17	6,552.0000	6,832.8000	6,353.1000	6,505.2000	-0.714%	5	-99.909%
2025-06-16	6,715.8000	6,809.4000	6,364.8000	6,552.0000	-4.437%	19	-99.910%
2025-06-13	6,411.6000	6,879.6000	6,247.8000	6,856.2000	+6.337%	24	-99.914%
2025-06-12	6,318.0000	6,458.4000	6,224.4000	6,447.6360	+4.768%	14	-99.908%
2025-06-11	6,575.4000	6,645.6000	6,154.2000	6,154.2000	-6.406%	31	-99.904%
2025-06-10	6,364.8000	6,786.0000	6,364.8000	6,575.4000	+4.074%	15	-99.910%
2025-06-09	6,481.8000	6,738.9660	6,060.6000	6,318.0000	-5.923%	27	-99.906%
2025-06-06	6,575.4000	6,786.0000	6,460.7400	6,715.8000	+0.350%	10	-99.912%
2025-06-05	6,786.0000	7,043.1660	6,364.8000	6,692.4000	-2.389%	22	-99.912%
2025-06-04	6,552.0000	6,856.2000	6,435.0000	6,856.2000	+3.169%	19	-99.914%
2025-06-03	7,171.8660	7,323.9660	6,415.3440	6,645.6000	-8.682%	65	-99.911%
2025-06-02	7,254.0000	7,558.2000	6,926.4000	7,277.4000	-2.508%	73	-99.919%
2025-05-30	7,347.6000	7,862.4000	6,832.8000	7,464.6000	+8.503%	172	-99.921%
2025-05-29	6,879.6000	7,137.0000	6,739.2000	6,879.6000	-4.545%	39	-99.914%
2025-05-28	7,043.4000	7,368.4260	6,598.8000	7,207.2000	-0.965%	87	-99.918%
2025-05-27	6,926.4000	7,581.6000	6,482.0340	7,277.4000	+12.681%	149	-99.919%
2025-05-23	6,552.0000	6,926.4000	6,411.6000	6,458.4000	+1.845%	87	-99.908%
2025-05-22	6,364.8000	7,043.4000	6,271.2000	6,341.4000	-2.867%	72	-99.907%
2025-05-21	6,505.2000	7,230.6000	6,364.8000	6,528.6000	-1.413%	107	-99.909%
2025-05-20	7,113.6000	7,113.6000	6,371.5860	6,622.2000	-8.710%	42	-99.911%
2025-05-19	6,037.2000	7,417.8000	5,757.8040	7,254.0000	+16.323%	139	-99.919%
2025-05-16	6,435.0000	6,435.0000	6,131.0340	6,236.1000	-2.737%	22	-99.905%
2025-05-15	6,271.2000	6,479.4600	6,084.0000	6,411.6000	-1.439%	33	-99.908%
2025-05-14	6,528.6000	6,552.0000	6,201.0000	6,505.2000	+3.346%	32	-99.909%
2025-05-13	6,809.4000	7,066.8000	6,154.2000	6,294.6000	-11.513%	97	-99.906%
2025-05-12	6,926.4000	9,266.4000	6,177.6000	7,113.6000	+6.294%	734	-99.917%
2025-05-09	6,516.9000	7,394.4000	6,107.4000	6,692.4000	+5.147%	148	-99.912%
2025-05-08	6,201.0000	6,598.8000	5,850.0000	6,364.8000	+3.817%	30	-99.907%
2025-05-07	6,364.8000	6,364.8000	6,037.2000	6,130.8000	+0.769%	11	-99.904%
2025-05-06	6,481.8000	6,551.7660	6,013.8000	6,084.0000	-2.985%	28	-99.903%
2025-05-05	5,733.0000	6,505.2000	5,709.6000	6,271.2000	+1.515%	39	-99.906%
2025-05-02	6,505.2000	6,622.2000	4,984.2000	6,177.6000	-11.111%	170	-99.904%
2025-05-01	6,809.4000	7,605.0000	6,786.0000	6,949.8000	+3.484%	504	-99.915%
2025-04-30	6,575.4000	6,949.8000	6,575.4000	6,715.8000	-0.347%	21	-99.912%
2025-04-29	6,676.7220	7,137.0000	6,676.7220	6,739.2000	-4.000%	13	-99.912%
2025-04-28	6,844.2660	7,096.7520	6,762.6000	7,020.0000	+1.351%	31	-99.916%
2025-04-25	6,973.2000	7,043.1660	6,715.8000	6,926.4000	-1.003%	25	-99.915%
2025-04-24	6,622.2000	7,020.0000	6,458.8680	6,996.6000	+4.545%	65	-99.916%
2025-04-23	7,137.0000	7,371.0000	6,692.4000	6,692.4000	-6.536%	77	-99.912%
2025-04-22	7,113.6000	7,581.6000	6,786.0000	7,160.4000	-5.263%	54	-99.917%
2025-04-21	7,137.0000	8,330.4000	6,552.2340	7,558.2000	+4.194%	202	-99.922%
2025-04-17	6,949.8000	7,956.0000	6,833.2680	7,254.0000	+4.730%	144	-99.919%
2025-04-16	6,762.6000	7,441.2000	6,060.6000	6,926.4000	-1.333%	105	-99.915%
2025-04-15	7,207.2000	7,464.6000	6,786.0000	7,020.0000	+0.334%	63	-99.916%
2025-04-14	6,692.4000	7,417.8000	6,343.9740	6,996.6000	+1.701%	79	-99.916%
2025-04-11	7,090.2000	7,277.4000	6,505.2000	6,879.6000	-4.235%	54	-99.914%
2025-04-10	7,183.8000	7,722.0000	6,856.2000	7,183.8000	-7.251%	89	-99.918%
2025-04-09	7,628.4000	8,658.0000	6,669.0000	7,745.4000	+9.241%	368	-99.924%
2025-04-08	7,277.4000	7,668.4140	6,645.6000	7,090.2000	-4.717%	80	-99.917%

.dark-mode .JJJz6d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJJz6d{ color: #333333; background-color: white; border: 2px solid #333333; }LGHLLion Group Holding Ltd.stock NASDAQ ADR

LGHL
Lion Group Holding Ltd.
stock NASDAQ ADR