Lionheart III Corp (LIONU)
NASDAQ: LIONU
· Real-Time Price · USD
7.05
-2.73 (-27.91%)
At close: Mar 07, 2023, 9:57 PM
LIONU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2023 | 8.82 | 8.84 | 7.00 | 7.05 | 7.05 | -27.91% | 3,562 |
| Mar 6, 2023 | 8.20 | 10.03 | 8.20 | 9.78 | 9.78 | 8.67% | 4,120 |
| Mar 3, 2023 | 8.78 | 9.92 | 8.44 | 9.00 | 9.00 | -12.96% | 2,358 |
| Mar 2, 2023 | 9.55 | 10.50 | 9.55 | 10.34 | 10.34 | -17.28% | 1,285 |
| Mar 1, 2023 | 18.00 | 18.00 | 8.38 | 12.50 | 12.50 | -3.92% | 43,481 |
| Feb 28, 2023 | 8.30 | 13.01 | 7.99 | 13.01 | 13.01 | 55.07% | 8,156 |
| Feb 27, 2023 | 8.04 | 9.24 | 8.04 | 8.39 | 8.39 | -5.52% | 12,093 |
| Feb 23, 2023 | 8.24 | 11.88 | 8.24 | 8.88 | 8.88 | 26.86% | 3,363 |
| Feb 16, 2023 | 6.34 | 7.60 | 6.33 | 7.00 | 7.00 | -2.64% | 3,891 |
| Feb 15, 2023 | 6.90 | 7.19 | 6.90 | 7.19 | 7.19 | 4.05% | 794 |
| Feb 14, 2023 | 7.03 | 7.36 | 6.91 | 6.91 | 6.91 | -8.23% | 1,569 |
| Feb 13, 2023 | 7.60 | 7.60 | 7.49 | 7.53 | 7.53 | -4.68% | 1,085 |
| Feb 10, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.93% | 2,761 |
| Feb 7, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -9.67% | 103 |
| Feb 3, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.86% | 360 |
| Feb 2, 2023 | 10.03 | 10.03 | 8.99 | 9.28 | 9.28 | -16.40% | 800 |
| Feb 1, 2023 | 11.70 | 13.54 | 10.59 | 11.10 | 11.10 | 5.82% | 3,572 |
| Jan 31, 2023 | 10.70 | 10.99 | 10.30 | 10.49 | 10.49 | 1.35% | 4,155 |
| Jan 30, 2023 | 11.00 | 11.00 | 10.35 | 10.35 | 10.35 | 3.50% | 669 |
| Jan 27, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 210 |