Lionheart Holdings (CUB)
NASDAQ: CUB · Real-Time Price · USD
10.78
-0.02 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
10.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Lionheart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | - | -0.19% | 52,218 |
| Apr 27, 2026 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | -0.18% | 376 |
| Apr 24, 2026 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 0.19% | 1,224 |
| Apr 23, 2026 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 0.09% | 51,339 |
| Apr 22, 2026 | 10.79 | 10.82 | 10.77 | 10.79 | 10.79 | -0.28% | 2,001 |
| Apr 21, 2026 | 10.81 | 10.84 | 10.77 | 10.82 | 10.82 | 0.28% | 8,522 |
| Apr 20, 2026 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | -0.05% | 427 |
| Apr 17, 2026 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.23% | 205 |
| Apr 16, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.23% | 111 |
| Apr 15, 2026 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.23% | 204 |
| Apr 14, 2026 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | 0.09% | 807 |
| Apr 13, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 107 |
| Apr 8, 2026 | 10.76 | 10.76 | 10.75 | 10.76 | 10.76 | 0.19% | 50,518 |
| Apr 7, 2026 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | -0.09% | 2,565 |
| Apr 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% | 104 |
| Apr 2, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.28% | 1,662 |
| Apr 1, 2026 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | - | 7,092 |
| Mar 31, 2026 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 0.19% | 63,103 |
| Mar 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% | 50,038 |
| Mar 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 24,019 |
| Mar 23, 2026 | 10.75 | 10.75 | 10.73 | 10.75 | 10.75 | 0.09% | 2,113 |
| Mar 18, 2026 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | 0.09% | 12,016 |
| Mar 17, 2026 | 10.74 | 10.74 | 10.72 | 10.73 | 10.73 | - | 3,562 |
| Mar 16, 2026 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | - | 54,725 |
| Mar 10, 2026 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 0.19% | 89,232 |
| Mar 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.09% | 348 |
| Mar 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% | 2,323 |
| Mar 2, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.06% | 481 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.04% | 6,862 |
| Feb 13, 2026 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | -0.09% | 6,455 |
| Feb 12, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.19% | 14,134 |
| Feb 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 248,065 |
| Feb 10, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 455 |
| Feb 9, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.09% | 4,826 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | - | 50,558 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 0.09% | 5,982 |
| Jan 29, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | 56,809 |
| Jan 27, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -0.37% | 4,214 |
| Jan 22, 2026 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.28% | 100,421 |
| Jan 21, 2026 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | - | 225,808 |
| Jan 20, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.05% | 203 |
| Jan 16, 2026 | 10.68 | 10.68 | 10.65 | 10.68 | 10.68 | 0.14% | 1,577 |
| Jan 14, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | 0.19% | 1,647 |
| Jan 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.37% | 1,405 |
| Jan 12, 2026 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | 0.09% | 526 |
| Jan 9, 2026 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 0.05% | 2,600 |
| Jan 7, 2026 | 10.66 | 10.67 | 10.63 | 10.67 | 10.67 | 0.23% | 18,363 |
| Jan 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% | 206 |
| Jan 2, 2026 | 10.65 | 10.66 | 10.63 | 10.63 | 10.63 | - | 3,582 |
| Dec 31, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | 1,472 |
| Dec 30, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 1,352 |
| Dec 23, 2025 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | 0.24% | 309,649 |
| Dec 22, 2025 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | -0.02% | 25,722 |
| Dec 19, 2025 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 0.07% | 4,145 |
| Dec 18, 2025 | 10.62 | 10.63 | 10.61 | 10.62 | 10.62 | -0.14% | 61,161 |
| Dec 17, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 2,540 |
| Dec 16, 2025 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | -0.05% | 316,945 |
| Dec 15, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% | 482 |
| Dec 12, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.05% | 17,301 |
| Dec 11, 2025 | 10.61 | 10.62 | 10.59 | 10.62 | 10.62 | 0.14% | 67,200 |
| Dec 9, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 0.05% | 1,052 |
| Dec 5, 2025 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | -0.24% | 11,211 |
| Dec 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% | 1,108 |
| Dec 1, 2025 | 10.63 | 10.65 | 10.57 | 10.58 | 10.58 | 0.09% | 23,894 |
| Nov 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.33% | 494 |
| Nov 26, 2025 | 10.61 | 10.61 | 10.57 | 10.61 | 10.61 | -0.33% | 6,919 |
| Nov 25, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 994 |
| Nov 19, 2025 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.38% | 10,008 |
| Nov 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.28% | 3,039 |
| Nov 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% | 204 |
| Nov 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 100,066 |
| Nov 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 40,062 |
| Nov 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2,256 |
| Oct 31, 2025 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 0.19% | 41,960 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,191 |
| Oct 29, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 31,330 |
| Oct 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | 110 |