Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL
· Real-Time Price · USD
2.32
-0.03 (-1.28%)
At close: Aug 15, 2025, 12:16 PM
LGHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.56 | 2.65 | 2.30 | 2.35 | 2.35 | -7.84% | 102,141 |
| 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 |
| Aug 6, 2025 | 2.33 | 2.43 | 2.20 | 2.41 | 2.41 | 3.43% | 197,600 |
| Aug 5, 2025 | 2.31 | 2.41 | 2.25 | 2.33 | 2.33 | 0.87% | 98,000 |
| Aug 4, 2025 | 2.35 | 2.42 | 2.18 | 2.31 | 2.31 | -0.86% | 279,312 |
| Aug 1, 2025 | 2.45 | 2.66 | 2.32 | 2.33 | 2.33 | -4.90% | 190,203 |
| Jul 31, 2025 | 2.68 | 2.76 | 2.38 | 2.45 | 2.45 | -7.55% | 271,717 |
| Jul 30, 2025 | 2.75 | 2.86 | 2.60 | 2.65 | 2.65 | -1.85% | 132,200 |
| Jul 29, 2025 | 2.96 | 2.99 | 2.59 | 2.70 | 2.70 | -10.30% | 139,747 |
| Jul 28, 2025 | 2.86 | 3.13 | 2.83 | 3.01 | 3.01 | 9.45% | 283,800 |
| Jul 25, 2025 | 2.83 | 2.86 | 2.71 | 2.75 | 2.75 | -3.17% | 186,408 |
| Jul 24, 2025 | 3.11 | 3.26 | 2.79 | 2.84 | 2.84 | -8.68% | 342,627 |
| Jul 23, 2025 | 3.51 | 3.64 | 3.10 | 3.11 | 3.11 | -8.53% | 443,200 |
| Jul 22, 2025 | 3.31 | 3.50 | 3.11 | 3.40 | 3.40 | 5.59% | 168,700 |
| Jul 21, 2025 | 3.80 | 3.95 | 3.05 | 3.22 | 3.22 | -15.93% | 392,543 |
| Jul 18, 2025 | 4.05 | 4.09 | 3.60 | 3.83 | 3.83 | -2.05% | 438,834 |