Dark

LGHLW
Lion Group Holding Ltd. Warrant
stock NASDAQ Warrant

At Close

May 8, 2025

0.0043USD-24.561%(-0.0014)45,850

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.01)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.004900	0.004900	0.004200	0.004300	-24.561%	45,850	0.000%
2025-05-07	0.005500	0.005700	0.004200	0.005700	+3.636%	73,404	-24.561%
2025-05-06	0.005800	0.005800	0.005500	0.005500	0.000%	3,617	-21.818%
2025-05-05	0.005600	0.005601	0.005500	0.005500	-1.786%	33,738	-21.818%
2025-05-02	0.006000	0.006000	0.005600	0.005600	-6.667%	39,067	-23.214%
2025-05-01	0.005600	0.006000	0.005600	0.006000	+9.091%	11,189	-28.333%
2025-04-30	0.005800	0.005900	0.005500	0.005500	-6.780%	67,577	-21.818%
2025-04-29	0.005800	0.005900	0.005800	0.005900	0.000%	31,553	-27.119%
2025-04-28	0.006100	0.006100	0.005600	0.005900	-1.667%	13,753	-27.119%
2025-04-25	0.005700	0.006000	0.005700	0.006000	0.000%	21,849	-28.333%
2025-04-24	0.006300	0.006300	0.005800	0.006000	-6.250%	2,415	-28.333%
2025-04-22	0.005400	0.006400	0.005400	0.006400	0.000%	20,481	-32.813%
2025-04-21	0.006500	0.006500	0.006400	0.006400	0.000%	25,059	-32.813%
2025-04-17	0.006000	0.006400	0.005700	0.006400	+5.315%	160,522	-32.813%
2025-04-16	0.004200	0.006077	0.004200	0.006077	-5.047%	1,249	-29.241%
2025-04-15	0.005500	0.006400	0.005500	0.006400	0.000%	425	-32.813%
2025-04-11	0.005000	0.006400	0.005000	0.006400	+20.755%	4,171	-32.813%
2025-04-10	0.004500	0.005900	0.004500	0.005300	-11.667%	51,005	-18.868%
2025-04-09	0.004200	0.006100	0.004200	0.006000	-1.639%	36,389	-28.333%
2025-04-08	0.004500	0.006100	0.004500	0.006100	+10.909%	6,321	-29.508%
2025-04-07	0.005300	0.006500	0.004800	0.005500	0.000%	18,006	-21.818%
2025-04-04	0.006100	0.006100	0.004500	0.005500	-11.290%	83,061	-21.818%
2025-04-03	0.006200	0.006200	0.006000	0.006200	-1.587%	8,498	-30.645%
2025-04-02	0.006300	0.006400	0.006000	0.006300	0.000%	18,757	-31.746%
2025-04-01	0.006300	0.006300	0.006300	0.006300	+6.780%	1,000	-31.746%
2025-03-31	0.005300	0.006000	0.005300	0.005900	0.000%	9,858	-27.119%
2025-03-27	0.006000	0.006000	0.005900	0.005900	-9.231%	5,730	-27.119%
2025-03-26	0.006000	0.006500	0.004400	0.006500	+1.562%	12,943	-33.846%
2025-03-25	0.006400	0.006400	0.006400	0.006400	+3.226%	210	-32.813%
2025-03-21	0.004200	0.006300	0.004000	0.006200	-1.587%	10,723	-30.645%
2025-03-20	0.005300	0.006400	0.005000	0.006300	-1.563%	51,779	-31.746%
2025-03-19	0.006300	0.006400	0.006300	0.006400	0.000%	51,246	-32.813%
2025-03-18	0.008800	0.008800	0.005000	0.006400	+1.587%	38,772	-32.813%
2025-03-17	0.001100	0.006400	0.001100	0.006300	+5.000%	363,323	-31.746%
2025-03-14	0.006300	0.006400	0.006000	0.006000	-4.762%	59,100	-28.333%
2025-03-13	0.006200	0.006300	0.006200	0.006300	0.000%	16,578	-31.746%
2025-03-12	0.006300	0.006300	0.006100	0.006300	0.000%	11,397	-31.746%
2025-03-11	0.006100	0.006300	0.006100	0.006300	-1.563%	14,599	-31.746%
2025-03-10	0.006400	0.006400	0.006100	0.006400	0.000%	41,387	-32.813%
2025-03-06	0.006400	0.006400	0.006000	0.006400	-1.538%	13,449	-32.813%
2025-03-05	0.006000	0.006500	0.006000	0.006500	+1.562%	14,609	-33.846%
2025-03-04	0.006400	0.006500	0.003100	0.006400	-1.538%	206,583	-32.813%
2025-03-03	0.006400	0.006500	0.006400	0.006500	-2.985%	15,674	-33.846%
2025-02-28	0.006300	0.006700	0.006200	0.006700	0.000%	18,680	-35.821%
2025-02-27	0.006600	0.006700	0.006200	0.006700	0.000%	34,373	-35.821%
2025-02-26	0.006600	0.006700	0.006600	0.006700	0.000%	1,622	-35.821%
2025-02-25	0.006500	0.006700	0.006500	0.006700	0.000%	31,213	-35.821%
2025-02-24	0.006700	0.006700	0.006700	0.006700	+8.065%	5,654	-35.821%
2025-02-21	0.006000	0.006600	0.006000	0.006200	-7.463%	6,715	-30.645%
2025-02-20	0.005900	0.006700	0.005600	0.006700	0.000%	154,457	-35.821%
2025-02-19	0.006500	0.006700	0.005600	0.006700	0.000%	312,076	-35.821%
2025-02-18	0.006100	0.006700	0.006000	0.006700	0.000%	58,912	-35.821%
2025-02-14	0.006400	0.006700	0.006400	0.006700	-1.456%	57,766	-35.821%
2025-02-13	0.006300	0.006799	0.006300	0.006799	+7.921%	2,177	-36.755%
2025-02-12	0.006400	0.006400	0.005700	0.006300	-7.353%	82,188	-31.746%
2025-02-11	0.006400	0.007200	0.006000	0.006800	+3.030%	78,384	-36.765%
2025-02-10	0.006600	0.006600	0.006000	0.006600	0.000%	16,113	-34.848%
2025-02-07	0.006600	0.007400	0.006400	0.006600	-0.602%	76,809	-34.848%
2025-02-06	0.006800	0.007000	0.006500	0.006640	-7.778%	55,588	-35.241%
2025-02-05	0.006700	0.007200	0.006700	0.007200	0.000%	71,209	-40.278%
2025-02-04	0.006600	0.007200	0.006600	0.007200	-4.000%	6,557	-40.278%
2025-01-31	0.006900	0.007500	0.006400	0.007500	+1.351%	93,157	-42.667%
2025-01-30	0.006800	0.007500	0.006400	0.007400	-5.128%	36,406	-41.892%
2025-01-29	0.006700	0.007800	0.006600	0.007800	+11.429%	62,271	-44.872%
2025-01-28	0.007900	0.007900	0.006400	0.007000	0.000%	7,144	-38.571%
2025-01-27	0.007400	0.007400	0.006900	0.007000	0.000%	9,926	-38.571%
2025-01-24	0.006400	0.007000	0.006400	0.007000	-10.256%	10,912	-38.571%
2025-01-23	0.008000	0.008000	0.006899	0.007800	+5.405%	15,185	-44.872%
2025-01-22	0.007200	0.007400	0.006400	0.007400	0.000%	284,945	-41.892%
2025-01-21	0.007400	0.007600	0.007300	0.007400	-2.632%	45,484	-41.892%
2025-01-17	0.010000	0.010000	0.007200	0.007600	-2.564%	53,821	-43.421%
2025-01-16	0.007700	0.007800	0.007700	0.007800	+1.299%	2,136	-44.872%
2025-01-15	0.010000	0.010000	0.007500	0.007700	+4.054%	5,411	-44.156%
2025-01-14	0.010000	0.010000	0.007100	0.007400	-12.941%	90,905	-41.892%
2025-01-13	0.008201	0.009000	0.006600	0.008500	-5.556%	106,875	-49.412%
2025-01-10	0.008000	0.009100	0.008000	0.009000	-1.099%	24,354	-52.222%
2025-01-08	0.010900	0.010900	0.007400	0.009100	-4.211%	196,430	-52.747%
2025-01-07	0.009800	0.009900	0.008400	0.009500	+13.109%	64,619	-54.737%
2025-01-06	0.007600	0.008600	0.007100	0.008399	+18.296%	85,873	-48.803%
2025-01-03	0.008600	0.009900	0.006800	0.007100	-21.111%	192,902	-39.437%
2025-01-02	0.007400	0.011700	0.006300	0.009000	+23.288%	2,813,183	-52.222%
2024-12-31	0.006800	0.007800	0.005800	0.007300	+5.797%	459,973	-41.096%
2024-12-30	0.006500	0.007100	0.004600	0.006900	-1.429%	352,105	-37.681%
2024-12-27	0.006600	0.007000	0.006300	0.007000	0.000%	137,995	-38.571%
2024-12-26	0.007200	0.007200	0.005600	0.007000	-9.091%	206,589	-38.571%
2024-12-24	0.008200	0.008200	0.005000	0.007700	+2.667%	539,377	-44.156%
2024-12-23	0.005200	0.007600	0.005200	0.007500	+2.754%	275,461	-42.667%
2024-12-20	0.005500	0.007400	0.005500	0.007299	-2.680%	125,710	-41.088%
2024-12-19	0.008500	0.008500	0.005200	0.007500	-15.730%	373,764	-42.667%
2024-12-18	0.007200	0.009300	0.006100	0.008900	+36.923%	522,728	-51.685%
2024-12-17	0.007500	0.007500	0.005000	0.006500	-13.333%	188,427	-33.846%
2024-12-16	0.007500	0.007500	0.007500	0.007500	-2.597%	2,867	-42.667%
2024-12-13	0.005500	0.007700	0.005500	0.007700	+1.316%	1,108	-44.156%
2024-12-11	0.006400	0.007600	0.006400	0.007600	0.000%	21,867	-43.421%
2024-12-10	0.007600	0.007600	0.007600	0.007600	0.000%	777	-43.421%
2024-12-09	0.007000	0.007600	0.005500	0.007600	-1.299%	43,192	-43.421%
2024-12-06	0.007700	0.007700	0.007700	0.007700	-1.282%	22,747	-44.156%
2024-12-05	0.006300	0.007800	0.006300	0.007800	+11.429%	5,610	-44.872%
2024-12-04	0.008400	0.008400	0.006600	0.007000	-17.647%	1,117	-38.571%
2024-12-03	0.006600	0.008500	0.006600	0.008500	0.000%	12,879	-49.412%
2024-12-02	0.007900	0.008800	0.007000	0.008500	-3.409%	51,858	-49.412%
2024-11-29	0.007000	0.009000	0.006400	0.008800	+17.333%	280,762	-51.136%
2024-11-27	0.006300	0.007500	0.006300	0.007500	0.000%	28,189	-42.667%
2024-11-26	0.007500	0.007500	0.007500	0.007500	-1.316%	1,527	-42.667%
2024-11-25	0.007000	0.007600	0.007000	0.007600	0.000%	5,495	-43.421%
2024-11-21	0.007500	0.007600	0.007500	0.007600	0.000%	7,087	-43.421%
2024-11-20	0.007600	0.007600	0.006600	0.007600	-1.299%	8,811	-43.421%
2024-11-19	0.007700	0.007700	0.007700	0.007700	-1.282%	1,356	-44.156%
2024-11-18	0.007800	0.007800	0.007800	0.007800	+4.000%	404	-44.872%
2024-11-15	0.007500	0.007500	0.007500	0.007500	0.000%	2,498	-42.667%
2024-11-14	0.006900	0.007700	0.006900	0.007500	-5.063%	1,499	-42.667%
2024-11-13	0.006900	0.008000	0.006900	0.007900	+2.597%	2,275	-45.570%
2024-11-12	0.007100	0.007700	0.007100	0.007700	0.000%	4,998	-44.156%
2024-11-11	0.007700	0.007700	0.007500	0.007700	+2.667%	3,276	-44.156%
2024-11-08	0.006900	0.007500	0.006900	0.007500	+5.634%	207,075	-42.667%
2024-11-07	0.007100	0.007100	0.006900	0.007100	0.000%	47,814	-39.437%
2024-11-06	0.007100	0.007100	0.006400	0.007100	-1.389%	9,715	-39.437%
2024-11-05	0.007200	0.007200	0.007200	0.007200	-1.370%	36,664	-40.278%
2024-11-04	0.006500	0.007300	0.006500	0.007300	+1.389%	8,133	-41.096%
2024-11-01	0.006300	0.007200	0.006300	0.007200	-5.263%	12,624	-40.278%
2024-10-31	0.007400	0.007600	0.006600	0.007600	+7.042%	5,985	-43.421%
2024-10-30	0.007000	0.007100	0.007000	0.007100	+1.429%	32,431	-39.437%
2024-10-29	0.007100	0.007100	0.006900	0.007000	-4.110%	39,248	-38.571%
2024-10-28	0.006600	0.007400	0.006500	0.007300	-2.667%	293,448	-41.096%
2024-10-25	0.007400	0.007500	0.007400	0.007500	0.000%	8,460	-42.667%
2024-10-24	0.007400	0.007500	0.006600	0.007500	+1.351%	119,012	-42.667%
2024-10-23	0.007900	0.007900	0.006700	0.007400	-5.128%	127,742	-41.892%
2024-10-22	0.008400	0.008400	0.005400	0.007800	+1.299%	311,748	-44.872%
2024-10-21	0.007600	0.007900	0.006500	0.007700	-7.229%	414,221	-44.156%
2024-10-18	0.007400	0.009000	0.006300	0.008300	+12.162%	399,965	-48.193%
2024-10-17	0.007400	0.007400	0.006600	0.007400	+1.370%	110,245	-41.892%
2024-10-16	0.006900	0.007500	0.005000	0.007300	-1.351%	213,100	-41.096%
2024-10-15	0.006700	0.007700	0.005000	0.007400	-8.642%	241,821	-41.892%
2024-10-14	0.008300	0.008300	0.007100	0.008100	-3.571%	50,834	-46.914%
2024-10-11	0.006500	0.008600	0.006500	0.008400	-2.326%	16,182	-48.810%
2024-10-10	0.007500	0.008700	0.007500	0.008600	-4.444%	44,946	-50.000%
2024-10-09	0.007700	0.009000	0.007600	0.009000	+5.882%	17,672	-52.222%
2024-10-08	0.008400	0.008500	0.007500	0.008500	0.000%	18,355	-49.412%
2024-10-07	0.008000	0.008500	0.007000	0.008500	-6.593%	46,873	-49.412%
2024-10-04	0.009200	0.009200	0.007300	0.009100	+12.346%	42,440	-52.747%
2024-10-03	0.009000	0.009300	0.007300	0.008100	-12.903%	30,416	-46.914%
2024-10-02	0.009300	0.009300	0.008100	0.009300	0.000%	145,643	-53.763%
2024-10-01	0.007300	0.009300	0.007000	0.009300	+2.198%	428,150	-53.763%
2024-09-30	0.009900	0.010800	0.007400	0.009100	-2.151%	398,199	-52.747%
2024-09-27	0.008400	0.011000	0.008100	0.009300	+9.412%	1,279,408	-53.763%
2024-09-26	0.007300	0.008500	0.007300	0.008500	-4.494%	18,571	-49.412%
2024-09-25	0.008900	0.008900	0.007000	0.008900	+17.105%	448,821	-51.685%
2024-09-24	0.007800	0.007800	0.007000	0.007600	+18.750%	121,038	-43.421%
2024-09-23	0.006800	0.008800	0.006000	0.006400	+6.667%	582,502	-32.813%
2024-09-20	0.007300	0.007300	0.005500	0.006000	-11.765%	324,810	-28.333%
2024-09-19	0.006700	0.006800	0.006400	0.006800	+7.937%	65,802	-36.765%
2024-09-18	0.006400	0.006500	0.006300	0.006300	-4.545%	30,217	-31.746%
2024-09-17	0.006600	0.006600	0.006500	0.006600	-1.493%	39,304	-34.848%
2024-09-16	0.006200	0.006800	0.006200	0.006700	+4.688%	25,896	-35.821%
2024-09-13	0.005700	0.007100	0.005700	0.006400	+1.587%	92,463	-32.813%
2024-09-12	0.005500	0.006300	0.005500	0.006300	-3.077%	31,810	-31.746%
2024-09-11	0.007800	0.007800	0.005700	0.006500	-1.515%	71,053	-33.846%
2024-09-10	0.006600	0.006700	0.006600	0.006600	-7.042%	13,032	-34.848%
2024-09-09	0.007100	0.007100	0.006500	0.007100	+12.698%	5,328	-39.437%
2024-09-06	0.006500	0.007100	0.006300	0.006300	-11.268%	89,203	-31.746%
2024-09-05	0.007900	0.007900	0.006600	0.007100	+1.429%	151,623	-39.437%
2024-09-04	0.006100	0.007000	0.005800	0.007000	0.000%	135,789	-38.571%
2024-09-03	0.005900	0.007000	0.005700	0.007000	0.000%	81,273	-38.571%
2024-08-30	0.006300	0.007000	0.006200	0.007000	-2.778%	33,402	-38.571%
2024-08-29	0.006700	0.007300	0.006100	0.007200	+16.129%	52,718	-40.278%
2024-08-28	0.007100	0.007500	0.006200	0.006200	-15.068%	54,980	-30.645%
2024-08-27	0.006500	0.008500	0.005700	0.007300	+10.606%	259,461	-41.096%
2024-08-26	0.006200	0.007300	0.006000	0.006600	+6.452%	47,485	-34.848%
2024-08-23	0.007000	0.007000	0.006100	0.006200	-19.481%	18,139	-30.645%
2024-08-22	0.006000	0.008000	0.006000	0.007700	+13.235%	84,976	-44.156%
2024-08-21	0.006900	0.007100	0.006600	0.006800	-2.857%	67,428	-36.765%
2024-08-20	0.007000	0.008000	0.004400	0.007000	+4.478%	306,400	-38.571%
2024-08-19	0.008000	0.008500	0.006700	0.006700	-11.842%	132,073	-35.821%
2024-08-16	0.008400	0.008500	0.006600	0.007600	-2.564%	182,165	-43.421%
2024-08-15	0.008300	0.008400	0.006000	0.007800	+25.806%	203,799	-44.872%
2024-08-14	0.008000	0.009000	0.006200	0.006200	-19.481%	182,432	-30.645%
2024-08-13	0.007800	0.009000	0.007700	0.007700	-14.444%	25,301	-44.156%
2024-08-12	0.009000	0.009000	0.007800	0.009000	+5.882%	87,189	-52.222%
2024-08-09	0.008900	0.009000	0.008200	0.008500	-4.494%	49,362	-49.412%
2024-08-08	0.008900	0.008900	0.008100	0.008900	+1.136%	147,910	-51.685%
2024-08-07	0.007800	0.009000	0.007700	0.008800	+7.330%	1,145,878	-51.136%
2024-08-06	0.007200	0.008500	0.007200	0.008199	-2.393%	135,306	-47.555%
2024-08-05	0.008400	0.008400	0.007000	0.008400	+8.011%	40,697	-48.810%
2024-08-02	0.007400	0.008000	0.007000	0.007777	-2.788%	83,499	-44.709%
2024-08-01	0.007300	0.008700	0.007300	0.008000	-1.235%	298,110	-46.250%
2024-07-31	0.008200	0.008800	0.007500	0.008100	+1.250%	131,043	-46.914%
2024-07-30	0.007700	0.008000	0.007100	0.008000	+3.896%	30,368	-46.250%
2024-07-29	0.007700	0.008300	0.007200	0.007700	0.000%	73,041	-44.156%
2024-07-26	0.008000	0.008100	0.007200	0.007700	-2.655%	68,562	-44.156%
2024-07-25	0.008200	0.008300	0.007900	0.007910	-5.833%	36,427	-45.638%
2024-07-24	0.008500	0.008500	0.007300	0.008400	+5.000%	78,111	-48.810%
2024-07-23	0.007400	0.008000	0.007300	0.008000	+12.676%	37,788	-46.250%
2024-07-22	0.008700	0.008800	0.007100	0.007100	-19.318%	235,817	-39.437%
2024-07-19	0.009000	0.009000	0.008000	0.008800	+6.024%	57,139	-51.136%
2024-07-18	0.008200	0.009200	0.007200	0.008300	0.000%	119,195	-48.193%
2024-07-17	0.007200	0.008500	0.007000	0.008300	-3.488%	48,393	-48.193%
2024-07-16	0.007900	0.008800	0.007000	0.008600	-2.273%	51,797	-50.000%
2024-07-15	0.007500	0.008800	0.007200	0.008800	+1.149%	47,718	-51.136%
2024-07-12	0.008300	0.008900	0.007400	0.008700	+3.571%	150,644	-50.575%
2024-07-11	0.007000	0.008700	0.007000	0.008400	+5.000%	24,759	-48.810%
2024-07-10	0.008000	0.008700	0.007300	0.008000	+1.279%	122,392	-46.250%
2024-07-09	0.008000	0.008900	0.007200	0.007899	-7.060%	108,966	-45.563%
2024-07-08	0.007900	0.008800	0.007000	0.008499	+8.962%	250,018	-49.406%
2024-07-05	0.007600	0.009000	0.007600	0.007800	-12.360%	95,135	-44.872%
2024-07-03	0.007600	0.009000	0.007600	0.008900	-1.111%	210,913	-51.685%
2024-07-02	0.008000	0.009000	0.007100	0.009000	+8.434%	514,043	-52.222%
2024-07-01	0.008400	0.008800	0.007400	0.008300	+18.571%	1,630,522	-48.193%
2024-06-28	0.008200	0.008400	0.007000	0.007000	-1.408%	115,494	-38.571%
2024-06-27	0.008000	0.008600	0.006800	0.007100	-7.792%	129,546	-39.437%
2024-06-26	0.006700	0.008600	0.006700	0.007700	-3.750%	61,114	-44.156%
2024-06-25	0.009000	0.009000	0.008000	0.008000	+17.647%	29,033	-46.250%
2024-06-24	0.007800	0.008500	0.006800	0.006800	-12.821%	154,406	-36.765%
2024-06-21	0.008000	0.008000	0.006600	0.007800	+20.000%	289,015	-44.872%
2024-06-20	0.008200	0.008200	0.006500	0.006500	-21.687%	602,852	-33.846%
2024-06-18	0.009000	0.009000	0.006700	0.008300	-1.190%	195,568	-48.193%
2024-06-17	0.009000	0.009000	0.005900	0.008400	+1.205%	709,803	-48.810%
2024-06-14	0.009000	0.009000	0.007000	0.008300	-6.742%	520,355	-48.193%
2024-06-13	0.008700	0.009800	0.007400	0.008900	+30.882%	1,873,088	-51.685%
2024-06-12	0.010000	0.010000	0.006400	0.006800	-29.897%	1,161,198	-36.765%
2024-06-11	0.008600	0.009700	0.006200	0.009700	+83.019%	8,111,017	-55.670%
2024-06-10	0.003000	0.010800	0.003000	0.005300	+89.286%	5,466,683	-18.868%
2024-06-07	0.004000	0.005900	0.002500	0.002800	-20.000%	1,543,875	+53.571%
2024-06-06	0.004500	0.004500	0.003500	0.003500	-10.256%	116,606	+22.857%
2024-06-05	0.004200	0.004500	0.003900	0.003900	-19.621%	234,650	+10.256%
2024-06-04	0.005000	0.005000	0.004852	0.004852	-0.980%	28,115	-11.377%
2024-06-03	0.005700	0.005700	0.004841	0.004900	-7.547%	3,279	-12.245%
2024-05-31	0.003700	0.005400	0.003700	0.005300	+15.217%	9,312	-18.868%
2024-05-30	0.004700	0.004700	0.004400	0.004600	-13.191%	10,192	-6.522%
2024-05-29	0.004275	0.005299	0.004275	0.005299	+1.904%	14,032	-18.853%
2024-05-28	0.004500	0.005500	0.004500	0.005200	+15.556%	26,763	-17.308%
2024-05-24	0.004100	0.004500	0.004100	0.004500	+12.500%	40,425	-4.444%
2024-05-23	0.005400	0.005400	0.003600	0.004000	-25.926%	507,587	+7.500%
2024-05-22	0.004700	0.005400	0.004700	0.005400	+14.894%	42,389	-20.370%
2024-05-21	0.005500	0.005800	0.004000	0.004700	-14.530%	49,076	-8.511%
2024-05-20	0.005599	0.005600	0.005100	0.005499	+9.980%	23,648	-21.804%
2024-05-17	0.005000	0.005000	0.004800	0.005000	-12.281%	5,722	-14.000%
2024-05-15	0.005000	0.005800	0.005000	0.005700	+1.786%	64,714	-24.561%
2024-05-14	0.004550	0.005600	0.004100	0.005600	+12.000%	31,153	-23.214%
2024-05-13	0.003100	0.005800	0.003100	0.005000	-15.254%	179,322	-14.000%
2024-05-10	0.004100	0.006000	0.003800	0.005900	+63.889%	372,411	-27.119%
2024-05-09	0.004400	0.004400	0.003600	0.003600	-18.163%	133,545	+19.444%
2024-05-08	0.005000	0.005000	0.004000	0.004399	-12.020%	141,410	-2.251%
2024-05-07	0.005400	0.005500	0.004500	0.005000	+6.383%	503,704	-14.000%
2024-05-06	0.005500	0.005500	0.004600	0.004700	-32.857%	100,736	-8.511%
2024-05-03	0.006900	0.007000	0.006100	0.007000	0.000%	8,894	-38.571%
2024-05-02	0.006000	0.007000	0.006000	0.007000	0.000%	9,130	-38.571%
2024-05-01	0.005900	0.007000	0.005900	0.007000	0.000%	24,389	-38.571%
2024-04-29	0.007000	0.007000	0.005400	0.007000	-7.895%	44,111	-38.571%
2024-04-26	0.005600	0.007600	0.005500	0.007600	-1.299%	39,042	-43.421%
2024-04-25	0.007700	0.007700	0.007700	0.007700	-1.282%	12,887	-44.156%
2024-04-24	0.006700	0.007800	0.006700	0.007800	+50.000%	30,083	-44.872%
2024-04-23	0.006900	0.006900	0.005200	0.005200	-7.143%	39,860	-17.308%
2024-04-22	0.006900	0.007000	0.005200	0.005600	-22.222%	70,826	-23.214%
2024-04-19	0.005100	0.007300	0.004900	0.007200	+24.138%	144,111	-40.278%
2024-04-16	0.004900	0.005900	0.004700	0.005800	+16.000%	65,545	-25.862%
2024-04-15	0.005700	0.005900	0.004700	0.005000	0.000%	147,062	-14.000%
2024-04-12	0.005500	0.005500	0.005000	0.005000	+6.383%	21,930	-14.000%
2024-04-11	0.004700	0.004800	0.004700	0.004700	-2.083%	33,840	-8.511%
2024-04-10	0.005000	0.005000	0.004600	0.004800	-4.000%	20,842	-10.417%
2024-04-09	0.005600	0.005800	0.004700	0.005000	-10.714%	68,730	-14.000%
2024-04-08	0.005700	0.005700	0.005600	0.005600	-1.754%	47,278	-23.214%
2024-04-05	0.005700	0.005700	0.005700	0.005700	+23.886%	180	-24.561%
2024-04-04	0.004600	0.004601	0.004600	0.004601	-6.102%	6,000	-6.542%
2024-04-03	0.005800	0.005800	0.004500	0.004900	-16.949%	154,357	-12.245%
2024-04-01	0.006000	0.006000	0.005400	0.005900	+9.259%	48,294	-27.119%
2024-03-28	0.005400	0.005900	0.005400	0.005400	-8.475%	16,428	-20.370%
2024-03-27	0.006000	0.006100	0.005400	0.005900	-1.667%	69,969	-27.119%
2024-03-26	0.006000	0.006000	0.006000	0.006000	+17.647%	103	-28.333%
2024-03-25	0.005100	0.005500	0.005100	0.005100	0.000%	1,300	-15.686%
2024-03-21	0.004900	0.005700	0.004900	0.005100	-1.923%	41,687	-15.686%
2024-03-20	0.005700	0.005700	0.005100	0.005200	0.000%	23,451	-17.308%
2024-03-19	0.005100	0.005200	0.005100	0.005200	-7.143%	173,926	-17.308%
2024-03-15	0.004500	0.005600	0.004500	0.005600	+12.000%	16,470	-23.214%
2024-03-14	0.005000	0.005000	0.004500	0.005000	-20.635%	25,803	-14.000%
2024-03-13	0.005000	0.006300	0.005000	0.006300	+21.154%	25,201	-31.746%
2024-03-12	0.006500	0.006500	0.005100	0.005200	-21.212%	18,077	-17.308%
2024-03-11	0.005300	0.006600	0.005300	0.006600	+24.528%	3,211	-34.848%
2024-03-08	0.007000	0.007000	0.005000	0.005300	-23.188%	9,827	-18.868%
2024-03-07	0.007800	0.007800	0.005300	0.006900	+30.189%	20,111	-37.681%
2024-03-06	0.007800	0.007800	0.005300	0.005300	-3.636%	10,824	-18.868%
2024-03-05	0.007700	0.007800	0.005500	0.005500	-17.910%	39,032	-21.818%
2024-03-04	0.005200	0.006800	0.005200	0.006700	+28.846%	47,371	-35.821%
2024-03-01	0.005200	0.005200	0.005200	0.005200	-7.143%	700	-17.308%
2024-02-29	0.005800	0.005800	0.005600	0.005600	-5.069%	5,951	-23.214%
2024-02-28	0.005200	0.006100	0.005200	0.005899	-10.621%	113,501	-27.106%
2024-02-27	0.005300	0.006700	0.005290	0.006600	+24.528%	15,829	-34.848%
2024-02-26	0.007100	0.007100	0.005300	0.005300	-7.018%	53,319	-18.868%
2024-02-23	0.005300	0.005700	0.005300	0.005700	+9.615%	94,550	-24.561%
2024-02-22	0.005300	0.006100	0.004700	0.005200	-14.754%	303,484	-17.308%
2024-02-21	0.006500	0.006500	0.005200	0.006100	-8.955%	79,358	-29.508%
2024-02-20	0.006200	0.006700	0.005000	0.006700	+4.688%	746,112	-35.821%
2024-02-16	0.005350	0.006500	0.005100	0.006400	+27.974%	146,236	-32.813%
2024-02-15	0.005500	0.005500	0.004400	0.005001	+2.061%	46,873	-14.017%
2024-02-14	0.006200	0.006200	0.004600	0.004900	-5.769%	42,608	-12.245%
2024-02-13	0.005100	0.005200	0.004600	0.005200	0.000%	45,474	-17.308%
2024-02-12	0.006600	0.006600	0.004900	0.005200	+10.638%	26,880	-17.308%
2024-02-09	0.005200	0.005600	0.004700	0.004700	0.000%	4,192	-8.511%
2024-02-08	0.004900	0.005000	0.004500	0.004700	-4.082%	69,143	-8.511%
2024-02-06	0.004900	0.004900	0.004800	0.004900	+2.296%	12,659	-12.245%
2024-02-05	0.005000	0.005000	0.004790	0.004790	-0.208%	222,195	-10.230%
2024-02-02	0.004800	0.004900	0.004800	0.004800	-2.041%	81,564	-10.417%
2024-02-01	0.004800	0.004900	0.004800	0.004900	+2.083%	42,443	-12.245%
2024-01-31	0.005200	0.005200	0.004800	0.004800	-11.111%	42,131	-10.417%
2024-01-30	0.005500	0.005500	0.005400	0.005400	-14.286%	6,303	-20.370%
2024-01-29	0.006100	0.006300	0.006100	0.006300	+57.500%	12,409	-31.746%
2024-01-26	0.003600	0.004700	0.003600	0.004000	-20.000%	136,825	+7.500%
2024-01-25	0.005000	0.005000	0.004000	0.005000	+11.111%	16,647	-14.000%
2024-01-24	0.004000	0.004500	0.004000	0.004500	+12.500%	29,467	-4.444%
2024-01-23	0.006000	0.006000	0.004000	0.004000	-4.762%	17,958	+7.500%
2024-01-22	0.004000	0.004900	0.003900	0.004200	-4.545%	43,959	+2.381%
2024-01-18	0.004500	0.004700	0.004400	0.004400	+2.326%	71,558	-2.273%
2024-01-17	0.006099	0.006099	0.004200	0.004300	-14.000%	16,710	0.000%
2024-01-16	0.005000	0.005000	0.005000	0.005000	-1.961%	8,749	-14.000%
2024-01-11	0.002100	0.006800	0.002100	0.005100	-7.273%	46,790	-15.686%
2024-01-10	0.005000	0.005500	0.005000	0.005500	0.000%	1,234	-21.818%
2024-01-09	0.005500	0.005500	0.005500	0.005500	-8.333%	10,186	-21.818%
2024-01-08	0.007900	0.007900	0.005100	0.006000	-9.091%	120,735	-28.333%
2024-01-04	0.005700	0.006600	0.005400	0.006600	+1.538%	2,270	-34.848%
2024-01-02	0.006800	0.006800	0.006500	0.006500	0.000%	1,614	-33.846%
2023-12-29	0.005100	0.006500	0.005000	0.006500	+10.169%	13,908	-33.846%
2023-12-28	0.005000	0.005900	0.004400	0.005900	-1.667%	53,618	-27.119%
2023-12-27	0.004100	0.006000	0.004100	0.006000	+50.000%	12,820	-28.333%
2023-12-26	0.005000	0.005000	0.003100	0.004000	-33.333%	200,272	+7.500%
2023-12-21	0.005100	0.006100	0.005000	0.006000	-1.639%	4,483	-28.333%
2023-12-20	0.007000	0.007000	0.005020	0.006100	+5.172%	7,280	-29.508%
2023-12-19	0.004800	0.005900	0.004200	0.005800	+11.538%	2,130	-25.862%
2023-12-18	0.004600	0.005200	0.004100	0.005200	+6.122%	56,012	-17.308%
2023-12-15	0.005400	0.005400	0.004700	0.004900	-7.547%	23,218	-12.245%
2023-12-14	0.005300	0.005300	0.004900	0.005300	0.000%	12,928	-18.868%
2023-12-13	0.006000	0.006000	0.003900	0.005300	-3.636%	25,717	-18.868%
2023-12-12	0.005500	0.005600	0.005500	0.005500	-6.780%	134,245	-21.818%
2023-12-11	0.005000	0.006200	0.005000	0.005900	-10.606%	28,200	-27.119%
2023-12-08	0.006600	0.006600	0.006600	0.006600	+6.452%	1,000	-34.848%
2023-12-07	0.004200	0.006200	0.004000	0.006200	+5.085%	99,811	-30.645%
2023-12-06	0.006300	0.006300	0.003400	0.005900	-14.493%	235,837	-27.119%
2023-12-05	0.005000	0.007100	0.004900	0.006900	+32.692%	135,748	-37.681%
2023-12-04	0.005200	0.006000	0.005000	0.005200	+4.000%	31,261	-17.308%
2023-11-29	0.005000	0.005100	0.005000	0.005000	0.000%	15,120	-14.000%
2023-11-28	0.007400	0.007400	0.005000	0.005000	+2.041%	53,711	-14.000%
2023-11-27	0.005000	0.007900	0.004000	0.004900	-10.909%	489,546	-12.245%
2023-11-24	0.009600	0.009600	0.004100	0.005500	-40.217%	144,130	-21.818%
2023-11-22	0.008800	0.009900	0.003200	0.009200	-7.071%	136,801	-53.261%
2023-11-21	0.008400	0.009900	0.007000	0.009900	+17.857%	17,318	-56.566%
2023-11-20	0.009000	0.009000	0.008400	0.008400	-5.618%	17,395	-48.810%
2023-11-17	0.008900	0.008900	0.007700	0.008900	+1.136%	20,086	-51.685%
2023-11-16	0.008800	0.008800	0.008700	0.008800	0.000%	6,786	-51.136%
2023-11-15	0.008700	0.008800	0.008700	0.008800	0.000%	22,063	-51.136%
2023-11-14	0.008200	0.009300	0.008200	0.008800	+7.317%	174,742	-51.136%
2023-11-13	0.008100	0.009900	0.007500	0.008200	+3.797%	23,594	-47.561%
2023-11-10	0.009900	0.009900	0.007900	0.007900	-19.388%	54,589	-45.570%
2023-11-09	0.009100	0.009800	0.008700	0.009800	-1.010%	11,850	-56.122%
2023-11-08	0.009900	0.009900	0.009900	0.009900	+10.000%	469	-56.566%
2023-11-07	0.009800	0.009800	0.009000	0.009000	-9.091%	15,536	-52.222%
2023-11-06	0.009900	0.009900	0.009000	0.009900	+10.000%	25,025	-56.566%
2023-11-03	0.009000	0.009000	0.009000	0.009000	0.000%	11,521	-52.222%
2023-11-02	0.008800	0.009900	0.006200	0.009000	-6.250%	38,712	-52.222%
2023-11-01	0.008800	0.009900	0.008800	0.009600	+10.345%	66,394	-55.208%
2023-10-31	0.008700	0.008800	0.008700	0.008700	0.000%	4,350	-50.575%
2023-10-30	0.008700	0.008700	0.008700	0.008700	-1.136%	1,425	-50.575%
2023-10-27	0.008700	0.008800	0.008600	0.008800	+4.762%	11,688	-51.136%
2023-10-26	0.007700	0.008800	0.007000	0.008400	-7.692%	118,253	-48.810%
2023-10-24	0.007700	0.009100	0.007700	0.009100	0.000%	9,911	-52.747%
2023-10-20	0.009100	0.009100	0.009100	0.009100	-1.087%	6,318	-52.747%
2023-10-19	0.009300	0.009300	0.009200	0.009200	+2.222%	21,259	-53.261%
2023-10-18	0.009200	0.009200	0.008700	0.009000	+9.756%	82,749	-52.222%
2023-10-17	0.008700	0.009000	0.007700	0.008200	+7.895%	28,234	-47.561%
2023-10-16	0.009400	0.009500	0.007600	0.007600	+16.923%	68,932	-43.421%
2023-10-13	0.009700	0.009700	0.006500	0.006500	-32.990%	228,993	-33.846%
2023-10-12	0.009700	0.009700	0.009700	0.009700	-1.020%	45,325	-55.670%
2023-10-11	0.009000	0.009800	0.007400	0.009800	+1.031%	55,192	-56.122%

.dark-mode .FH9Lyv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FH9Lyv{ color: #333333; background-color: white; border: 2px solid #333333; }LGHLWLion Group Holding Ltd. Warrantstock NASDAQ Warrant

LGHLW
Lion Group Holding Ltd. Warrant
stock NASDAQ Warrant