Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL
· Real-Time Price · USD
1.35
0.08 (6.30%)
At close: Sep 05, 2025, 3:59 PM
1.36
0.73%
After-hours: Sep 05, 2025, 05:49 PM EDT
LGHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.23 | 1.33 | 1.18 | 1.27 | 1.27 | -7.97% | 309,689 |
| Sep 3, 2025 | 1.46 | 1.55 | 1.35 | 1.38 | 1.38 | -9.80% | 242,306 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.43 | 1.53 | 1.53 | -6.13% | 249,831 |
| Aug 29, 2025 | 1.84 | 1.85 | 1.60 | 1.63 | 1.63 | -11.41% | 450,200 |
| Aug 28, 2025 | 2.38 | 2.40 | 1.64 | 1.84 | 1.84 | 2.22% | 22,673,000 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -2.70% | 49,400 |
| Aug 26, 2025 | 1.83 | 1.90 | 1.80 | 1.85 | 1.85 | 0.54% | 55,745 |
| Aug 25, 2025 | 1.84 | 1.93 | 1.79 | 1.84 | 1.84 | 2.79% | 119,431 |
| Aug 22, 2025 | 1.76 | 1.95 | 1.75 | 1.79 | 1.79 | -1.10% | 83,024 |
| Aug 21, 2025 | 1.78 | 1.86 | 1.44 | 1.81 | 1.81 | -2.69% | 177,721 |
| Aug 20, 2025 | 1.92 | 2.04 | 1.80 | 1.86 | 1.86 | -5.10% | 111,189 |
| Aug 19, 2025 | 2.29 | 2.30 | 1.85 | 1.96 | 1.96 | -14.41% | 261,328 |
| Aug 18, 2025 | 2.21 | 2.32 | 2.21 | 2.29 | 2.29 | -0.87% | 39,700 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.26 | 2.31 | 2.31 | -1.70% | 114,836 |
| Aug 14, 2025 | 2.56 | 2.65 | 2.30 | 2.35 | 2.35 | -7.84% | 103,710 |
| Aug 13, 2025 | 2.37 | 2.57 | 2.37 | 2.55 | 2.55 | 9.91% | 252,243 |
| Aug 12, 2025 | 2.35 | 2.40 | 2.24 | 2.32 | 2.32 | -1.28% | 83,028 |
| Aug 11, 2025 | 2.27 | 2.42 | 2.20 | 2.35 | 2.35 | 2.62% | 123,300 |
| Aug 8, 2025 | 2.26 | 2.39 | 2.13 | 2.29 | 2.29 | 4.09% | 186,123 |
| Aug 7, 2025 | 2.41 | 2.48 | 2.20 | 2.20 | 2.20 | -8.71% | 166,700 |