Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL
· Real-Time Price · USD
1.50
-0.10 (-6.25%)
At close: Oct 03, 2025, 3:59 PM
1.50
0.00%
After-hours: Oct 03, 2025, 07:54 PM EDT
LGHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.53 | 1.57 | 1.45 | 1.50 | 1.50 | -6.25% | 258,304 |
| Oct 2, 2025 | 1.45 | 1.68 | 1.38 | 1.60 | 1.60 | 15.11% | 567,900 |
| Oct 1, 2025 | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | 6.92% | 196,802 |
| Sep 30, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 0.00% | 122,900 |
| Sep 29, 2025 | 1.30 | 1.43 | 1.26 | 1.30 | 1.30 | 0.78% | 332,906 |
| Sep 26, 2025 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 3.20% | 210,244 |
| Sep 25, 2025 | 1.33 | 1.39 | 1.25 | 1.25 | 1.25 | -7.41% | 369,004 |
| Sep 24, 2025 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 248,100 |
| Sep 23, 2025 | 1.38 | 1.43 | 1.32 | 1.32 | 1.32 | -4.35% | 408,100 |
| Sep 22, 2025 | 1.41 | 1.52 | 1.33 | 1.38 | 1.38 | -6.76% | 561,400 |
| Sep 19, 2025 | 1.45 | 1.58 | 1.45 | 1.48 | 1.48 | 2.07% | 352,200 |
| Sep 18, 2025 | 1.59 | 1.62 | 1.38 | 1.45 | 1.45 | -8.23% | 905,300 |
| Sep 17, 2025 | 1.58 | 1.63 | 1.53 | 1.58 | 1.58 | 3.95% | 663,400 |
| Sep 16, 2025 | 1.61 | 1.63 | 1.51 | 1.52 | 1.52 | 1.33% | 775,504 |
| Sep 15, 2025 | 1.49 | 1.60 | 1.49 | 1.50 | 1.50 | -12.28% | 1,036,918 |
| Sep 12, 2025 | 1.85 | 1.89 | 1.71 | 1.71 | 1.71 | -1.16% | 951,800 |
| Sep 11, 2025 | 1.90 | 2.05 | 1.66 | 1.73 | 1.73 | -13.50% | 2,646,500 |
| Sep 10, 2025 | 2.13 | 2.39 | 1.87 | 2.00 | 2.00 | 0.50% | 16,579,300 |
| Sep 9, 2025 | 2.24 | 2.71 | 1.51 | 1.99 | 1.99 | 32.67% | 54,477,035 |
| Sep 8, 2025 | 1.39 | 1.73 | 1.21 | 1.50 | 1.50 | 11.11% | 4,300,619 |
Page 1 of 80