Dark

LGHL
Lion Group Holding Ltd.
stock NASDAQ

Market Open

Jul 29, 2026 11:48:03 AM EDT

1.07USD-0.926%(-0.01)8,904,318

1.09Bid 1.25Ask 0.16Spread

Pre-market

Jul 29, 2026 9:29:45 AM EDT

1.20USD+11.111%(+0.12)292,938

After-hours

Jul 28, 2026 4:59:30 PM EDT

1.11USD+2.352%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.2100	1.3700	1.0700	1.0700	-0.926%	8,904,318	0.000%
2026-07-28	0.9985	1.8601	0.9500	1.0800	+0.935%	19,002,590	-0.926%
2026-07-27	2.0450	2.0600	0.9500	1.0700	+17.518%	53,098,203	0.000%
2026-07-24	0.9900	1.0500	0.8771	0.9105	-26.573%	519,299	+17.518%
2026-07-23	1.3400	1.3799	1.1500	1.2400	-8.148%	4,679,665	-13.710%
2026-07-22	1.3500	1.4100	1.2500	1.3500	-3.571%	159,953	-20.741%
2026-07-21	1.4700	1.5700	1.3806	1.4000	-4.762%	331,846	-23.571%
2026-07-20	1.7300	1.7320	1.4500	1.4700	-16.000%	255,547	-27.211%
2026-07-17	1.7800	1.8809	1.6400	1.7500	-6.915%	205,466	-38.857%
2026-07-16	1.7000	1.9099	1.6700	1.8800	+0.535%	355,580	-43.085%
2026-07-15	1.8100	1.9284	1.6801	1.8700	-22.727%	928,206	-42.781%
2026-07-14	2.2900	5.8900	2.1300	2.4200	+10.882%	33,435,883	-55.785%
2026-07-13	2.0079	2.1825	1.9611	2.1825	-9.414%	172,774	-50.974%
2026-07-10	2.6541	2.6595	2.1339	2.4093	-25.223%	399,122	-55.589%
2026-07-09	3.6909	4.2840	2.9592	3.2220	+13.507%	9,585,378	-66.791%
2026-07-08	2.9844	3.0600	2.6361	2.8386	-6.520%	27,465	-62.305%
2026-07-07	3.0600	3.0897	2.8809	3.0366	+1.018%	14,419	-64.763%
2026-07-06	3.0897	3.0897	2.6316	3.0060	+2.391%	35,496	-64.405%
2026-07-02	3.0870	3.1680	2.8377	2.9358	-7.330%	30,743	-63.553%
2026-07-01	3.1230	3.5451	3.0600	3.1680	+5.452%	100,859	-66.225%
2026-06-30	2.8800	3.0951	2.8800	3.0042	+5.466%	17,424	-64.383%
2026-06-29	3.2175	3.2832	2.6325	2.8485	-16.292%	71,923	-62.436%
2026-06-26	3.5658	3.5658	3.2220	3.4029	-5.000%	31,403	-68.556%
2026-06-25	4.2777	4.3893	3.3327	3.5820	-13.459%	64,586	-70.128%
2026-06-24	5.1804	5.1804	4.0986	4.1391	-20.666%	49,918	-74.149%
2026-06-23	5.4000	5.5800	5.0535	5.2173	-6.950%	22,153	-79.491%
2026-06-22	5.3577	5.8410	5.1165	5.6070	+0.549%	41,060	-80.917%
2026-06-18	6.0687	6.0687	5.1300	5.5764	+3.612%	166,077	-80.812%
2026-06-17	4.9230	5.3937	4.7250	5.3820	+6.028%	45,233	-80.119%
2026-06-16	4.9725	5.1948	4.6449	5.0760	-0.265%	42,362	-78.920%
2026-06-15	4.6800	5.6790	4.6314	5.0895	+4.722%	70,009	-78.976%
2026-06-12	6.3936	6.5142	4.3650	4.8600	-23.944%	106,970	-77.984%
2026-06-11	5.6196	7.0947	5.4576	6.3900	+1.342%	739,020	-83.255%
2026-06-10	6.7410	7.1532	6.0309	6.3054	-3.125%	42,464	-83.030%
2026-06-09	7.7607	7.8300	6.0300	6.5088	-9.373%	66,204	-83.561%
2026-06-08	6.7509	7.2351	6.4809	7.1820	+6.928%	31,027	-85.102%
2026-06-05	7.1343	7.1640	6.4800	6.7167	-8.977%	14,893	-84.070%
2026-06-04	7.3818	7.5600	7.0200	7.3791	-3.541%	25,513	-85.500%
2026-06-03	7.7409	8.1936	7.2900	7.6500	-10.526%	32,386	-86.013%
2026-06-02	8.4168	9.0891	8.2035	8.5500	-7.767%	23,750	-87.485%
2026-06-01	8.2800	9.4500	8.1567	9.2700	+7.415%	34,629	-88.457%
2026-05-29	8.2791	9.0252	8.2791	8.6301	-5.059%	31,887	-87.602%
2026-05-28	7.5600	9.7200	7.5186	9.0900	+3.558%	160,268	-88.229%
2026-05-27	8.8839	10.5300	7.3872	8.7777	+21.913%	4,083,723	-87.810%
2026-05-26	7.2189	7.5672	6.9030	7.2000	-0.262%	58,005	-85.139%
2026-05-22	6.9471	7.6320	6.9471	7.2189	-2.658%	23,300	-85.178%
2026-05-21	6.8976	7.8300	6.6483	7.4160	+0.709%	1,075,684	-85.572%
2026-05-20	7.4700	7.6950	7.2054	7.3638	-0.098%	7,516	-85.469%
2026-05-19	7.0416	7.9884	7.0200	7.3710	+1.878%	15,202	-85.484%
2026-05-18	7.3809	7.5537	6.7500	7.2351	+0.212%	12,674	-85.211%
2026-05-15	7.5960	7.9920	7.1190	7.2198	-14.660%	16,051	-85.180%
2026-05-14	6.9201	9.0900	6.5880	8.4600	+23.847%	110,091	-87.352%
2026-05-13	6.0300	7.0920	6.0300	6.8310	+10.160%	12,292	-84.336%
2026-05-12	6.3972	6.3972	5.9076	6.2010	-1.642%	7,079	-82.745%
2026-05-11	7.0965	7.0965	6.1200	6.3045	-6.087%	17,370	-83.028%
2026-05-08	6.8400	6.8499	6.3783	6.7131	-4.738%	7,706	-84.061%
2026-05-07	7.1064	7.2000	6.7500	7.0470	-0.836%	10,581	-84.816%
2026-05-06	7.2252	7.3791	6.9300	7.1064	-2.519%	11,566	-84.943%
2026-05-05	7.4115	7.5321	7.0443	7.2900	-2.198%	14,273	-85.322%
2026-05-04	7.4610	7.6320	7.2000	7.4538	+4.703%	10,527	-85.645%
2026-05-01	7.1982	7.6500	7.1010	7.1190	-6.612%	10,523	-84.970%
2026-04-30	8.1810	8.1810	6.9291	7.6230	-1.786%	19,069	-85.964%
2026-04-29	7.9200	8.3880	7.7616	7.7616	-0.965%	7,650	-86.214%
2026-04-28	7.9479	8.4132	7.8300	7.8372	-5.625%	7,340	-86.347%
2026-04-27	8.6013	8.8326	8.0343	8.3043	-12.953%	9,293	-87.115%
2026-04-24	8.5887	9.9000	7.7400	9.5400	+12.169%	35,987	-88.784%
2026-04-23	7.6158	8.5050	7.4592	8.5050	+10.423%	9,218	-87.419%
2026-04-22	7.3179	7.8030	7.2720	7.7022	+1.954%	12,413	-86.108%
2026-04-21	7.7040	7.9650	7.3881	7.5546	-4.418%	3,251	-85.836%
2026-04-20	7.7958	7.9191	7.5969	7.9038	+1.820%	4,744	-86.462%
2026-04-17	7.9020	8.0397	7.5195	7.7625	+4.356%	5,650	-86.216%
2026-04-16	8.3952	8.3952	7.3809	7.4385	-7.322%	8,536	-85.615%
2026-04-15	8.6022	8.6022	7.7400	8.0262	-4.108%	8,356	-86.669%
2026-04-14	8.4510	8.5500	7.6527	8.3700	+8.341%	10,985	-87.216%
2026-04-13	7.9047	8.0991	7.3521	7.7256	+2.618%	15,561	-86.150%
2026-04-10	8.3538	8.5491	7.4700	7.5285	-4.313%	13,404	-85.787%
2026-04-09	7.9200	8.6688	7.8498	7.8678	-1.209%	8,042	-86.400%
2026-04-08	8.4600	9.3582	7.7436	7.9641	+0.557%	18,786	-86.565%
2026-04-07	7.5600	8.8659	7.2900	7.9200	-6.780%	37,098	-86.490%
2026-04-06	7.4520	10.4400	7.4250	8.4960	+16.543%	213,148	-87.406%
2026-04-02	7.7436	7.7445	7.2000	7.2900	-10.685%	12,108	-85.322%
2026-04-01	8.1000	8.6904	7.6554	8.1621	+3.045%	9,690	-86.891%
2026-03-31	7.3368	8.6391	7.3368	7.9209	+5.149%	11,119	-86.491%
2026-03-30	7.2900	7.7400	7.2009	7.5330	+4.625%	2,612	-85.796%
2026-03-27	8.0100	8.3160	6.9480	7.2000	-9.101%	6,631	-85.139%
2026-03-26	8.6400	8.6400	7.9200	7.9209	-0.215%	4,216	-86.491%
2026-03-25	8.7363	9.3600	7.7949	7.9380	-9.091%	6,380	-86.521%
2026-03-24	8.5284	9.9900	8.5230	8.7318	+8.791%	21,805	-87.746%
2026-03-23	9.0000	9.2700	7.6572	8.0262	-12.569%	12,905	-86.669%
2026-03-20	9.9000	10.1754	8.9100	9.1800	-7.273%	9,711	-88.344%
2026-03-19	10.1610	10.1610	9.4680	9.9000	-3.424%	6,738	-89.192%
2026-03-18	11.2500	11.2500	9.6300	10.2510	-9.603%	11,616	-89.562%
2026-03-17	11.2500	12.2409	11.0700	11.3400	+1.613%	16,110	-90.564%
2026-03-16	11.3400	11.3400	10.6200	11.1600	+0.813%	18,560	-90.412%
2026-03-13	11.0700	11.4750	10.8000	11.0700	0.000%	8,112	-90.334%
2026-03-12	11.2500	11.7000	10.9800	11.0700	-3.150%	6,801	-90.334%
2026-03-11	11.4300	11.6100	11.1600	11.4300	+2.419%	5,963	-90.639%
2026-03-10	11.0700	11.3400	10.9800	11.1600	+1.639%	4,177	-90.412%
2026-03-09	11.3400	11.5200	10.8900	10.9800	-3.175%	5,561	-90.255%
2026-03-06	11.3400	11.6991	10.3500	11.3400	-1.478%	18,903	-90.564%
2026-03-05	11.4930	11.8800	10.8000	11.5101	+0.701%	19,962	-90.704%
2026-03-04	11.2500	11.7000	10.9800	11.4300	+3.252%	16,276	-90.639%
2026-03-03	10.6200	11.7801	10.1700	11.0700	+4.237%	17,516	-90.334%
2026-03-02	10.5300	11.6100	9.2700	10.6200	-7.087%	20,629	-89.925%
2026-02-27	11.7900	12.4200	11.1150	11.4300	-5.926%	18,732	-90.639%
2026-02-26	12.5100	13.9500	11.2500	12.1500	+3.846%	36,573	-91.193%
2026-02-25	11.3400	12.4650	10.8900	11.7000	0.000%	57,959	-90.855%
2026-02-24	11.4300	13.5000	10.9800	11.7000	+0.775%	30,131	-90.855%
2026-02-23	12.4200	12.7350	11.2500	11.6100	-9.790%	27,178	-90.784%
2026-02-20	12.2400	14.4000	11.2320	12.8700	-4.027%	38,665	-91.686%
2026-02-19	11.0700	16.2900	10.8000	13.4100	+18.254%	276,932	-92.021%
2026-02-18	13.5000	13.6800	9.9000	11.3400	-28.000%	51,205	-90.564%
2026-02-17	10.3500	17.1900	9.9000	15.7500	+45.833%	200,706	-93.206%
2026-02-13	10.1700	10.9800	9.9909	10.8000	+4.348%	11,509	-90.093%
2026-02-12	11.2500	11.4300	9.4500	10.3500	-8.730%	12,373	-89.662%
2026-02-11	11.2563	12.3300	11.1150	11.3400	0.000%	23,294	-90.564%
2026-02-10	11.4300	11.9700	11.2500	11.3400	+0.800%	9,440	-90.564%
2026-02-09	11.2500	12.4200	11.2500	11.2500	+2.459%	9,524	-90.489%
2026-02-06	10.9800	12.8250	10.8000	10.9800	+3.390%	20,457	-90.255%
2026-02-05	10.5300	11.8800	9.9900	10.6200	-1.667%	10,215	-89.925%
2026-02-04	11.8800	12.0600	9.7200	10.8000	-13.050%	11,687	-90.093%
2026-02-03	13.6431	13.6431	10.8900	12.4209	-5.473%	14,756	-91.385%
2026-02-02	13.7700	15.6591	12.7800	13.1400	-17.514%	22,516	-91.857%
2026-01-30	14.4000	17.7300	13.9500	15.9300	+14.194%	70,538	-93.283%
2026-01-29	14.5800	14.5800	12.8700	13.9500	-4.615%	13,629	-92.330%
2026-01-28	13.4100	14.8500	12.5100	14.6250	+8.333%	16,199	-92.684%
2026-01-27	13.4100	13.7700	12.6900	13.5000	-1.961%	3,800	-92.074%
2026-01-26	13.9500	13.9500	12.6000	13.7700	+1.325%	8,305	-92.229%
2026-01-23	13.5900	14.4000	13.4100	13.5900	-5.019%	12,033	-92.127%
2026-01-22	13.5900	14.4000	13.4100	14.3082	+6.698%	25,190	-92.522%
2026-01-21	13.9500	15.2100	13.2300	13.4100	-20.745%	36,961	-92.021%
2026-01-20	17.6400	18.3600	16.7400	16.9200	-7.389%	392,984	-93.676%
2026-01-16	18.5400	18.5850	17.4600	18.2700	-0.490%	11,658	-94.143%
2026-01-15	17.3709	19.3500	16.8300	18.3600	+7.368%	12,539	-94.172%
2026-01-14	17.6382	19.0800	16.7400	17.1000	-0.550%	8,350	-93.743%
2026-01-13	17.1900	17.5500	16.7400	17.1945	+0.553%	3,375	-93.777%
2026-01-12	18.9900	19.3500	16.5600	17.1000	-11.628%	11,883	-93.743%
2026-01-09	19.9800	20.2500	18.9000	19.3500	-2.273%	7,804	-94.470%
2026-01-08	20.7900	21.5100	19.8000	19.8000	-4.348%	5,010	-94.596%
2026-01-07	20.5200	21.4200	19.9800	20.7000	-2.542%	5,030	-94.831%
2026-01-06	22.2300	22.9950	20.7900	21.2400	-4.065%	4,103	-94.962%
2026-01-05	22.1400	23.8500	21.7800	22.1400	+2.500%	6,706	-95.167%
2026-01-02	22.6800	22.8798	20.8800	21.6000	-6.615%	4,383	-95.046%
2025-12-31	24.3900	24.3900	21.4200	23.1300	-5.861%	8,902	-95.374%
2025-12-30	24.4800	25.2000	23.8500	24.5700	-7.458%	7,912	-95.645%
2025-12-29	25.2000	26.9100	25.2000	26.5500	-1.503%	5,479	-95.970%
2025-12-26	24.8400	27.8100	23.8500	26.9550	+5.458%	6,084	-96.030%
2025-12-24	27.1800	27.1800	24.3900	25.5600	-7.792%	5,355	-95.814%
2025-12-23	30.7800	30.7800	27.3600	27.7200	-10.204%	8,470	-96.140%
2025-12-22	30.7800	32.2200	30.1428	30.8700	-0.291%	6,680	-96.534%
2025-12-19	31.3200	32.4900	30.2400	30.9600	-1.149%	6,422	-96.544%
2025-12-18	30.6900	34.2900	30.6900	31.3200	+2.353%	11,672	-96.584%
2025-12-17	31.8600	34.2882	30.6000	30.6000	-4.762%	9,846	-96.503%
2025-12-16	29.8800	35.1000	29.8791	32.1300	-2.192%	15,333	-96.670%
2025-12-15	37.3500	38.0250	31.5000	32.8500	-14.319%	19,786	-96.743%
2025-12-12	39.1500	43.1100	37.8000	38.3400	-2.069%	32,597	-97.209%
2025-12-11	38.7900	44.5500	38.2500	39.1500	-3.118%	43,221	-97.267%
2025-12-10	43.4700	47.7000	36.2700	40.4100	-44.224%	109,612	-97.352%
2025-12-09	39.1500	80.2800	38.0700	72.4500	+85.912%	820,256	-98.523%
2025-12-08	35.8200	44.0100	34.0200	38.9700	+8.521%	116,786	-97.254%
2025-12-05	43.7400	45.2700	35.9100	35.9100	-8.904%	384,436	-97.020%
2025-12-04	49.4100	50.2200	38.7000	39.4200	-15.769%	105,324	-97.286%
2025-12-03	58.0500	60.2100	43.7400	46.8000	-19.380%	4,246	-97.714%
2025-12-02	64.7100	65.6100	58.0500	58.0500	-10.912%	1,362	-98.157%
2025-12-01	69.3900	69.3900	63.9900	65.1600	-6.339%	2,791	-98.358%
2025-11-28	64.0800	77.8212	60.5700	69.5700	+8.534%	4,942	-98.462%
2025-11-26	51.3000	66.7800	47.7000	64.0998	+26.410%	5,834	-98.331%
2025-11-25	47.0925	51.5970	46.5075	50.7078	+4.711%	1,436	-97.890%
2025-11-24	47.6190	49.2804	42.7635	48.4263	+6.128%	1,992	-97.790%
2025-11-21	49.8537	50.3100	42.1200	45.6300	-5.797%	2,061	-97.655%
2025-11-20	74.9502	76.0500	35.3340	48.4380	-39.597%	5,455	-97.791%
2025-11-19	83.0700	86.2524	73.5462	80.1918	-8.123%	438	-98.666%
2025-11-18	82.3680	87.2820	79.5951	87.2820	+2.178%	466	-98.774%
2025-11-17	93.2490	93.2490	79.6536	85.4217	-12.258%	1,729	-98.747%
2025-11-14	91.8684	99.4500	91.8684	97.3557	+7.925%	379	-98.901%
2025-11-13	100.0701	103.5450	90.2070	90.2070	-12.763%	301	-98.814%
2025-11-12	94.7700	109.1961	94.7700	103.4046	+9.354%	1,235	-98.965%
2025-11-11	93.2490	95.9400	90.3006	94.5594	-0.737%	802	-98.868%
2025-11-10	95.7528	100.1403	92.9448	95.2614	+0.519%	577	-98.877%
2025-11-07	93.3309	95.7060	88.9200	94.7700	-1.220%	490	-98.871%
2025-11-06	94.7700	100.4796	94.7700	95.9400	+1.247%	671	-98.885%
2025-11-05	83.0700	94.7700	83.0700	94.7583	+12.486%	919	-98.871%
2025-11-04	92.4300	94.7700	84.2400	84.2400	-12.195%	1,301	-98.730%
2025-11-03	117.0000	118.1700	86.5800	95.9400	-19.608%	1,810	-98.885%
2025-10-31	118.1700	119.3985	117.0000	119.3400	+0.990%	683	-99.103%
2025-10-30	117.0000	121.6800	117.0000	118.1700	-3.810%	506	-99.095%
2025-10-29	125.1900	125.1900	119.3400	122.8500	+2.941%	478	-99.129%
2025-10-28	128.7000	131.0400	117.0000	119.3400	-7.273%	1,274	-99.103%
2025-10-27	136.8900	136.8900	127.5300	128.7000	-4.348%	1,632	-99.169%
2025-10-24	128.7000	138.0600	125.1900	134.5500	+6.481%	1,241	-99.205%
2025-10-23	122.8500	134.5500	122.8500	126.3600	+1.887%	580	-99.153%
2025-10-22	136.8900	136.8900	117.0117	124.0200	-9.402%	1,987	-99.137%
2025-10-21	142.7400	142.7400	135.7200	136.8900	-2.500%	956	-99.218%
2025-10-20	135.7200	145.0800	131.0400	140.4000	+8.108%	971	-99.238%
2025-10-17	143.9100	148.5900	128.7000	129.8700	-9.016%	2,341	-99.176%
2025-10-16	153.2700	156.7800	142.7400	142.7400	-6.154%	1,736	-99.250%
2025-10-15	152.1000	156.7800	148.5900	152.1000	-1.141%	838	-99.297%
2025-10-14	149.7600	159.5997	146.7063	153.8550	+1.154%	1,067	-99.305%
2025-10-13	147.4200	155.6100	140.4000	152.1000	+4.839%	1,763	-99.297%
2025-10-10	157.9500	162.0216	143.9100	145.0800	-9.489%	2,193	-99.262%
2025-10-09	167.3100	167.3100	157.9500	160.2900	-2.837%	1,333	-99.332%
2025-10-08	160.2900	181.2447	154.4400	164.9700	+6.015%	2,024	-99.351%
2025-10-07	166.1400	169.6500	155.6100	155.6100	-2.920%	1,496	-99.312%
2025-10-06	173.1600	175.9446	160.2900	160.2900	-8.667%	1,951	-99.332%
2025-10-03	179.0100	183.6900	169.6500	175.5000	-6.250%	2,235	-99.390%
2025-10-02	169.6500	196.5600	161.4600	187.2000	+15.108%	4,854	-99.428%
2025-10-01	161.4600	167.3100	157.9500	162.6300	+6.923%	1,682	-99.342%
2025-09-30	148.5900	153.2700	146.2500	152.1000	0.000%	1,050	-99.297%
2025-09-29	152.1000	167.3100	147.4200	152.1000	+0.775%	2,845	-99.297%
2025-09-26	147.4200	154.4400	145.0800	150.9300	+3.200%	1,797	-99.291%
2025-09-25	155.6100	162.6534	146.2500	146.2500	-7.407%	3,154	-99.268%
2025-09-24	153.2700	163.8000	153.2700	157.9500	+2.273%	2,120	-99.323%
2025-09-23	161.4600	167.0760	154.4400	154.4400	-4.348%	3,488	-99.307%
2025-09-22	164.9700	177.8400	155.0835	161.4600	-6.757%	4,798	-99.337%
2025-09-19	169.6500	184.8600	169.6500	173.1600	+2.069%	3,010	-99.382%
2025-09-18	186.0300	188.9550	161.4600	169.6500	-8.228%	7,738	-99.369%
2025-09-17	184.8600	190.7100	179.0100	184.8600	+3.947%	5,670	-99.421%
2025-09-16	188.3700	190.7100	176.6700	177.8400	+1.333%	6,628	-99.398%
2025-09-15	174.3300	187.2000	174.3300	175.5000	-12.281%	8,863	-99.390%
2025-09-12	216.4500	221.1300	199.4850	200.0700	-1.156%	8,135	-99.465%
2025-09-11	222.3000	239.8500	194.2200	202.4100	-13.500%	22,619	-99.471%
2025-09-10	249.2100	279.6300	218.7900	234.0000	+0.503%	141,703	-99.543%
2025-09-09	262.0800	317.0583	176.6700	232.8300	+32.667%	465,616	-99.540%
2025-09-08	162.6300	202.4100	141.5700	175.5000	+11.111%	36,757	-99.390%
2025-09-05	147.4200	160.2900	147.4200	157.9500	+6.299%	1,069	-99.323%
2025-09-04	143.9100	155.6100	138.0600	148.5900	-7.971%	2,661	-99.280%
2025-09-03	170.8200	181.3500	157.9500	161.4600	-9.804%	2,071	-99.337%
2025-09-02	190.7100	190.7100	167.2983	179.0100	-6.135%	2,135	-99.402%
2025-08-29	215.2800	216.4500	187.2000	190.7100	-11.413%	3,848	-99.439%
2025-08-28	278.4600	280.8000	191.8800	215.2800	+2.222%	193,786	-99.503%
2025-08-27	226.9800	226.9800	210.6000	210.6000	-2.703%	422	-99.492%
2025-08-26	214.1100	222.3000	210.6000	216.4500	+0.543%	476	-99.506%
2025-08-25	215.2800	225.8919	209.4300	215.2800	+2.793%	1,021	-99.503%
2025-08-22	205.9200	228.1500	204.7500	209.4300	-1.105%	710	-99.489%
2025-08-21	208.2600	217.6200	168.4800	211.7700	-2.688%	1,519	-99.495%
2025-08-20	224.6400	238.5630	210.6000	217.6200	-5.102%	950	-99.508%
2025-08-19	267.9300	269.1000	216.4500	229.3200	-14.410%	2,234	-99.533%
2025-08-18	258.5700	271.4400	258.5700	267.9300	-0.866%	339	-99.601%
2025-08-15	286.6500	286.6500	264.4200	270.2700	-1.702%	982	-99.604%
2025-08-14	299.5200	310.0500	269.1000	274.9500	-7.843%	886	-99.611%
2025-08-13	277.2900	300.6900	277.2900	298.3500	+10.151%	2,156	-99.641%
2025-08-12	274.9500	280.5660	262.0800	270.8550	-1.489%	710	-99.605%
2025-08-11	265.5900	283.1400	257.4000	274.9500	+2.620%	1,054	-99.611%
2025-08-08	264.4200	279.6183	249.2100	267.9300	+4.091%	1,591	-99.601%
2025-08-07	281.9700	290.5929	257.4000	257.4000	-8.714%	1,425	-99.584%
2025-08-06	272.6100	284.2983	257.4000	281.9700	+3.433%	1,689	-99.621%
2025-08-05	270.2700	281.9583	263.2500	272.6100	+0.866%	837	-99.607%
2025-08-04	274.9500	283.1400	255.3057	270.2700	-0.858%	2,387	-99.604%
2025-08-01	286.6500	311.0562	271.4400	272.6100	-4.898%	1,626	-99.607%
2025-07-31	313.5600	322.8498	278.4600	286.6500	-7.547%	2,322	-99.627%
2025-07-30	321.7500	334.6200	304.3170	310.0500	-1.852%	1,130	-99.655%
2025-07-29	346.3200	349.8300	303.0300	315.9000	-10.299%	1,194	-99.661%
2025-07-28	334.6200	366.2100	331.1100	352.1700	+9.455%	2,426	-99.696%
2025-07-25	331.1100	335.0763	317.0700	321.7500	-3.169%	1,593	-99.667%
2025-07-24	363.8700	381.4200	325.8450	332.2800	-8.682%	2,928	-99.678%
2025-07-23	410.6700	425.8800	362.7000	363.8700	-8.529%	3,788	-99.706%
2025-07-22	387.2700	409.2660	363.8700	397.8000	+5.590%	1,442	-99.731%
2025-07-21	444.6000	462.1500	356.8500	376.7400	-15.927%	3,355	-99.716%
2025-07-18	473.8500	479.0565	421.2000	448.1100	-2.046%	3,751	-99.761%
2025-07-17	432.9000	476.1900	421.2000	457.4700	+11.396%	5,709	-99.766%
2025-07-16	425.8800	425.8800	403.6500	410.6700	+2.933%	1,831	-99.739%
2025-07-15	442.2600	458.6400	397.8000	398.9700	-13.010%	3,426	-99.732%
2025-07-14	469.1700	493.7400	446.9400	458.6400	+3.704%	8,059	-99.767%
2025-07-11	421.2000	452.7900	403.6500	442.2600	+8.309%	6,131	-99.758%
2025-07-10	361.5300	444.6000	351.0000	408.3300	+13.312%	6,547	-99.738%
2025-07-09	347.4900	362.7000	329.0040	360.3600	+1.316%	2,007	-99.703%
2025-07-08	356.8500	382.5900	346.3200	355.6800	+4.828%	3,352	-99.699%
2025-07-07	351.0000	351.0000	321.7500	339.3000	-5.844%	3,667	-99.685%
2025-07-03	331.1100	382.5783	319.4100	360.3600	+10.000%	8,156	-99.703%
2025-07-02	315.9000	353.2815	296.0100	327.6000	-9.677%	4,377	-99.673%
2025-07-01	405.9900	415.3500	349.8300	362.7000	-10.920%	5,362	-99.705%
2025-06-30	373.2300	424.8153	345.1500	407.1600	+16.779%	17,668	-99.737%
2025-06-27	348.6600	351.0000	312.3900	348.6600	+12.879%	9,906	-99.693%
2025-06-26	300.6900	334.6200	294.8400	308.8800	+2.724%	2,686	-99.654%
2025-06-25	314.7300	325.3770	286.6734	300.6900	-6.204%	2,788	-99.644%
2025-06-24	287.8200	348.6600	282.8358	320.5800	+1.107%	2,647	-99.666%
2025-06-23	328.7700	341.6400	286.8372	317.0700	-14.511%	5,529	-99.663%
2025-06-20	425.8800	425.8800	341.6400	370.8900	-4.805%	9,421	-99.712%
2025-06-18	527.6700	566.2683	322.9200	389.6100	+19.784%	287,969	-99.725%
2025-06-17	327.6000	341.6400	317.6550	325.2600	-0.714%	98	-99.671%
2025-06-16	335.7900	340.4700	318.2400	327.6000	-4.437%	381	-99.673%
2025-06-13	320.5800	343.9800	312.3900	342.8100	+6.337%	488	-99.688%
2025-06-12	315.9000	322.9200	311.2200	322.3818	+4.768%	280	-99.668%
2025-06-11	328.7700	332.2800	307.7100	307.7100	-6.406%	626	-99.652%
2025-06-10	318.2400	339.3000	318.2400	328.7700	+4.074%	297	-99.675%
2025-06-09	324.0900	336.9483	303.0300	315.9000	-5.923%	531	-99.661%
2025-06-06	328.7700	339.3000	323.0370	335.7900	+0.350%	209	-99.681%
2025-06-05	339.3000	352.1583	318.2400	334.6200	-2.389%	444	-99.680%
2025-06-04	327.6000	342.8100	321.7500	342.8100	+3.169%	380	-99.688%
2025-06-03	358.5933	366.1983	320.7672	332.2800	-8.682%	1,306	-99.678%
2025-06-02	362.7000	377.9100	346.3200	363.8700	-2.508%	1,457	-99.706%
2025-05-30	367.3800	393.1200	341.6400	373.2300	+8.503%	3,434	-99.713%
2025-05-29	343.9800	356.8500	336.9600	343.9800	-4.545%	782	-99.689%
2025-05-28	352.1700	368.4213	329.9400	360.3600	-0.965%	1,731	-99.703%
2025-05-27	346.3200	379.0800	324.1017	363.8700	+12.681%	2,987	-99.706%
2025-05-23	327.6000	346.3200	320.5800	322.9200	+1.845%	1,734	-99.669%
2025-05-22	318.2400	352.1700	313.5600	317.0700	-2.867%	1,437	-99.663%
2025-05-21	325.2600	361.5300	318.2400	326.4300	-1.413%	2,147	-99.672%
2025-05-20	355.6800	355.6800	318.5793	331.1100	-8.710%	830	-99.677%
2025-05-19	301.8600	370.8900	287.8902	362.7000	+16.323%	2,786	-99.705%
2025-05-16	321.7500	321.7500	306.5517	311.8050	-2.737%	434	-99.657%
2025-05-15	313.5600	323.9730	304.2000	320.5800	-1.439%	651	-99.666%
2025-05-14	326.4300	327.6000	310.0500	325.2600	+3.346%	634	-99.671%
2025-05-13	340.4700	353.3400	307.7100	314.7300	-11.513%	1,944	-99.660%
2025-05-12	346.3200	463.3200	308.8800	355.6800	+6.294%	14,686	-99.699%
2025-05-09	325.8450	369.7200	305.3700	334.6200	+5.147%	2,953	-99.680%
2025-05-08	310.0500	329.9400	292.5000	318.2400	+3.817%	601	-99.664%
2025-05-07	318.2400	318.2400	301.8600	306.5400	+0.769%	219	-99.651%
2025-05-06	324.0900	327.5883	300.6900	304.2000	-2.985%	566	-99.648%
2025-05-05	286.6500	325.2600	285.4800	313.5600	+1.515%	776	-99.659%
2025-05-02	325.2600	331.1100	249.2100	308.8800	-11.111%	3,396	-99.654%
2025-05-01	340.4700	380.2500	339.3000	347.4900	+3.484%	10,082	-99.692%
2025-04-30	328.7700	347.4900	328.7700	335.7900	-0.347%	412	-99.681%
2025-04-29	333.8361	356.8500	333.8361	336.9600	-4.000%	254	-99.682%
2025-04-28	342.2133	354.8376	338.1300	351.0000	+1.351%	612	-99.695%
2025-04-25	348.6600	352.1583	335.7900	346.3200	-1.003%	505	-99.691%
2025-04-24	331.1100	351.0000	322.9434	349.8300	+4.545%	1,306	-99.694%
2025-04-23	356.8500	368.5500	334.6200	334.6200	-6.536%	1,537	-99.680%
2025-04-22	355.6800	379.0800	339.3000	358.0200	-5.263%	1,086	-99.701%
2025-04-21	356.8500	416.5200	327.6117	377.9100	+4.194%	4,032	-99.717%
2025-04-17	347.4900	397.8000	341.6634	362.7000	+4.730%	2,876	-99.705%
2025-04-16	338.1300	372.0600	303.0300	346.3200	-1.333%	2,103	-99.691%
2025-04-15	360.3600	373.2300	339.3000	351.0000	+0.334%	1,255	-99.695%
2025-04-14	334.6200	370.8900	317.1987	349.8300	+1.701%	1,581	-99.694%
2025-04-11	354.5100	363.8700	325.2600	343.9800	-4.235%	1,082	-99.689%
2025-04-10	359.1900	386.1000	342.8100	359.1900	-7.251%	1,779	-99.702%
2025-04-09	381.4200	432.9000	333.4500	387.2700	+9.241%	7,354	-99.724%
2025-04-08	363.8700	383.4207	332.2800	354.5100	-4.717%	1,592	-99.698%
2025-04-07	434.0700	438.7500	363.8700	372.0600	-12.155%	2,168	-99.712%
2025-04-04	362.7000	456.3117	351.0000	423.5400	+14.921%	4,350	-99.747%
2025-04-03	403.6500	403.6500	331.1217	368.5500	-10.000%	665	-99.710%
2025-04-02	380.2500	431.7300	376.7400	409.5000	+9.375%	1,423	-99.739%
2025-04-01	395.4600	424.4175	374.4000	374.4000	-1.840%	1,105	-99.714%
2025-03-31	376.0380	403.6500	329.9517	381.4200	-6.857%	966	-99.719%
2025-03-28	453.9600	453.9600	390.7800	409.5000	-10.486%	933	-99.739%
2025-03-27	491.4000	572.1300	418.8600	457.4700	-6.010%	2,206	-99.766%
2025-03-26	432.9000	553.4100	432.9000	486.7200	+12.432%	2,273	-99.780%
2025-03-25	402.4800	438.7500	402.4800	432.9000	+2.778%	145	-99.753%
2025-03-24	468.0000	483.2100	393.7050	421.2000	-27.711%	313	-99.746%
2025-03-21	550.4850	594.9450	547.5600	582.6600	-1.872%	149	-99.816%
2025-03-20	549.9000	605.4750	528.8400	593.7750	+6.955%	88	-99.820%
2025-03-19	599.6250	613.6650	514.8000	555.1650	-9.619%	376	-99.807%
2025-03-18	608.9850	625.3650	593.7750	614.2500	+0.287%	20	-99.826%
2025-03-17	643.5000	643.5000	586.7550	612.4950	+1.650%	21	-99.825%
2025-03-14	573.3000	642.9150	573.3000	602.5500	+2.692%	78	-99.822%
2025-03-13	611.3250	642.9150	566.8650	586.7550	-8.066%	77	-99.818%
2025-03-12	631.8000	661.6350	534.1050	638.2350	-0.818%	252	-99.832%
2025-03-11	643.5000	643.5000	589.6800	643.5000	-4.348%	113	-99.834%
2025-03-10	724.2300	737.1000	661.6350	672.7500	-4.801%	111	-99.841%
2025-03-07	696.1500	748.8000	696.1500	706.6800	+0.751%	99	-99.849%
2025-03-06	682.1100	730.6650	682.1100	701.4150	+2.918%	89	-99.847%
2025-03-05	702.0000	706.6800	672.7500	681.5250	-2.917%	47	-99.843%
2025-03-04	800.8650	824.2650	610.1550	702.0000	-14.286%	223	-99.848%
2025-03-03	800.8650	868.7250	800.8650	819.0000	+1.302%	134	-99.869%
2025-02-28	819.0000	836.5500	807.3000	808.4700	-3.221%	101	-99.868%
2025-02-27	906.7500	906.7500	819.5850	835.3800	-7.871%	141	-99.872%
2025-02-26	936.0000	936.0000	853.5150	906.7500	+3.402%	63	-99.882%
2025-02-25	936.0000	936.0000	833.6250	876.9150	-4.886%	206	-99.878%
2025-02-24	906.1650	1,076.4000	831.2850	921.9600	+3.412%	1,212	-99.884%
2025-02-21	848.2500	896.2200	848.2500	891.5400	+4.742%	239	-99.880%
2025-02-20	821.9250	865.8000	819.0000	851.1750	+2.827%	99	-99.874%
2025-02-19	808.4700	848.2500	808.4700	827.7750	-4.327%	81	-99.871%
2025-02-18	833.0400	887.4450	800.8650	865.2150	+2.282%	122	-99.876%
2025-02-14	799.1100	854.6850	793.2600	845.9100	+3.212%	128	-99.874%
2025-02-13	886.2750	886.2750	795.6000	819.5850	-5.973%	289	-99.869%
2025-02-12	804.3750	955.3050	804.3750	871.6500	+8.364%	634	-99.877%
2025-02-11	845.3250	877.5000	802.6200	804.3750	-12.028%	273	-99.867%
2025-02-10	917.8650	1,020.8250	864.0450	914.3550	-0.446%	608	-99.883%
2025-02-07	865.8000	941.8500	837.1350	918.4500	+11.269%	528	-99.883%
2025-02-06	842.4000	865.2150	805.5450	825.4350	-2.014%	127	-99.870%

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

LGHL
Lion Group Holding Ltd.
stock NASDAQ