Lionheart Acquisition Cor... (LCAPU)
NASDAQ: LCAPU
· Real-Time Price · USD
10.03
-0.65 (-6.09%)
At close: Apr 24, 2025, 3:47 PM
LCAPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2022 | 11.75 | 12.63 | 10.01 | 10.03 | 10.03 | -6.09% | 6,106 |
| May 17, 2022 | 10.89 | 10.91 | 10.68 | 10.68 | 10.68 | 7.34% | 861 |
| May 13, 2022 | 10.26 | 10.26 | 9.95 | 9.95 | 9.95 | -3.68% | 742 |
| May 12, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% | 750 |
| May 11, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 709 |
| May 10, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 841 |
| Apr 27, 2022 | 10.33 | 10.34 | 10.00 | 10.30 | 10.30 | 0.00% | 800 |
| Apr 26, 2022 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | -1.53% | 400 |
| Apr 22, 2022 | 10.25 | 10.46 | 10.25 | 10.46 | 10.46 | 2.05% | 2,663 |
| Apr 21, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.54% | 281 |
| Apr 18, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 200 |
| Apr 13, 2022 | 10.18 | 10.18 | 9.90 | 9.90 | 9.90 | -4.35% | 981 |
| Apr 11, 2022 | 10.30 | 10.40 | 9.85 | 10.35 | 10.35 | 0.78% | 7,490 |
| Apr 8, 2022 | 10.37 | 10.37 | 10.22 | 10.27 | 10.27 | 0.20% | 3,340 |
| Apr 7, 2022 | 9.21 | 10.25 | 9.21 | 10.25 | 10.25 | -1.06% | 600 |
| Apr 6, 2022 | 10.22 | 10.36 | 9.81 | 10.36 | 10.36 | 0.00% | 1,363 |
| Mar 29, 2022 | 10.31 | 10.36 | 10.31 | 10.36 | 10.36 | 0.00% | 734 |
| Feb 28, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.47% | 231 |
| Feb 25, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | 1,326 |
| Feb 24, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.49% | 1,322 |