Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
0.378
-0.020 (-5.00%)
At close: Jun 26, 2026, 4:00 PM EDT
0.378
-0.000 (-0.03%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.00% | 266,541 |
| Jun 25, 2026 | 0.48 | 0.49 | 0.37 | 0.40 | 0.40 | -13.46% | 572,964 |
| Jun 24, 2026 | 0.58 | 0.58 | 0.46 | 0.46 | 0.46 | -20.67% | 434,522 |
| Jun 23, 2026 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -6.95% | 198,641 |
| Jun 22, 2026 | 0.60 | 0.65 | 0.57 | 0.62 | 0.62 | 0.55% | 368,758 |
| Jun 18, 2026 | 0.67 | 0.67 | 0.57 | 0.62 | 0.62 | 3.61% | 1,469,080 |
| Jun 17, 2026 | 0.55 | 0.60 | 0.53 | 0.60 | 0.60 | 6.03% | 374,021 |
| Jun 16, 2026 | 0.55 | 0.58 | 0.52 | 0.56 | 0.56 | -0.27% | 380,329 |
| Jun 15, 2026 | 0.52 | 0.63 | 0.51 | 0.57 | 0.57 | 4.72% | 630,079 |
| Jun 12, 2026 | 0.71 | 0.72 | 0.49 | 0.54 | 0.54 | -23.94% | 962,730 |
| Jun 11, 2026 | 0.62 | 0.79 | 0.61 | 0.71 | 0.71 | 1.34% | 6,651,181 |
| Jun 10, 2026 | 0.75 | 0.79 | 0.67 | 0.70 | 0.70 | -3.12% | 382,177 |
| Jun 9, 2026 | 0.86 | 0.87 | 0.67 | 0.72 | 0.72 | -9.37% | 595,839 |
| Jun 8, 2026 | 0.75 | 0.80 | 0.72 | 0.80 | 0.80 | 6.93% | 279,244 |
| Jun 5, 2026 | 0.79 | 0.80 | 0.72 | 0.75 | 0.75 | -8.98% | 134,040 |
| Jun 4, 2026 | 0.82 | 0.84 | 0.78 | 0.82 | 0.82 | -3.54% | 229,621 |
| Jun 3, 2026 | 0.86 | 0.91 | 0.81 | 0.85 | 0.85 | -10.53% | 291,475 |
| Jun 2, 2026 | 0.94 | 1.01 | 0.91 | 0.95 | 0.95 | -7.77% | 213,746 |
| Jun 1, 2026 | 0.92 | 1.05 | 0.91 | 1.03 | 1.03 | 7.41% | 311,660 |
| May 29, 2026 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | -5.06% | 286,985 |
| May 28, 2026 | 0.84 | 1.08 | 0.84 | 1.01 | 1.01 | 3.56% | 1,442,409 |
| May 27, 2026 | 0.99 | 1.17 | 0.82 | 0.98 | 0.98 | 21.91% | 36,753,508 |
| May 26, 2026 | 0.80 | 0.84 | 0.77 | 0.80 | 0.80 | -0.26% | 522,043 |
| May 22, 2026 | 0.77 | 0.85 | 0.77 | 0.80 | 0.80 | -2.66% | 209,695 |
| May 21, 2026 | 0.77 | 0.87 | 0.74 | 0.82 | 0.82 | 0.71% | 9,681,159 |
| May 20, 2026 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -0.10% | 67,648 |
| May 19, 2026 | 0.78 | 0.89 | 0.78 | 0.82 | 0.82 | 1.88% | 136,818 |
| May 18, 2026 | 0.82 | 0.84 | 0.75 | 0.80 | 0.80 | 0.21% | 114,064 |
| May 15, 2026 | 0.84 | 0.89 | 0.79 | 0.80 | 0.80 | -14.66% | 144,458 |
| May 14, 2026 | 0.77 | 1.01 | 0.73 | 0.94 | 0.94 | 23.85% | 990,821 |
| May 13, 2026 | 0.67 | 0.79 | 0.67 | 0.76 | 0.76 | 10.16% | 110,625 |
| May 12, 2026 | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -1.64% | 63,709 |
| May 11, 2026 | 0.79 | 0.79 | 0.68 | 0.70 | 0.70 | -6.09% | 156,334 |
| May 8, 2026 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -4.74% | 69,355 |
| May 7, 2026 | 0.79 | 0.80 | 0.75 | 0.78 | 0.78 | -0.84% | 95,231 |
| May 6, 2026 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -2.52% | 104,096 |
| May 5, 2026 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | -2.20% | 128,454 |
| May 4, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | 4.70% | 94,746 |
| May 1, 2026 | 0.80 | 0.85 | 0.79 | 0.79 | 0.79 | -6.61% | 94,709 |
| Apr 30, 2026 | 0.91 | 0.91 | 0.77 | 0.85 | 0.85 | -1.79% | 171,619 |
| Apr 29, 2026 | 0.88 | 0.93 | 0.86 | 0.86 | 0.86 | -0.96% | 68,852 |
| Apr 28, 2026 | 0.88 | 0.93 | 0.87 | 0.87 | 0.87 | -5.62% | 66,056 |
| Apr 27, 2026 | 0.96 | 0.98 | 0.89 | 0.92 | 0.92 | -12.95% | 83,634 |
| Apr 24, 2026 | 0.95 | 1.10 | 0.86 | 1.06 | 1.06 | 12.17% | 323,887 |
| Apr 23, 2026 | 0.85 | 0.95 | 0.83 | 0.95 | 0.95 | 10.42% | 82,960 |
| Apr 22, 2026 | 0.81 | 0.87 | 0.81 | 0.86 | 0.86 | 1.95% | 111,720 |
| Apr 21, 2026 | 0.86 | 0.89 | 0.82 | 0.84 | 0.84 | -4.42% | 29,254 |
| Apr 20, 2026 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 1.82% | 42,697 |
| Apr 17, 2026 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | 4.36% | 50,854 |
| Apr 16, 2026 | 0.93 | 0.93 | 0.82 | 0.83 | 0.83 | -7.32% | 76,824 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.86 | 0.89 | 0.89 | -4.11% | 75,207 |
| Apr 14, 2026 | 0.94 | 0.95 | 0.85 | 0.93 | 0.93 | 8.34% | 98,866 |
| Apr 13, 2026 | 0.88 | 0.90 | 0.82 | 0.86 | 0.86 | 2.62% | 140,047 |
| Apr 10, 2026 | 0.93 | 0.95 | 0.83 | 0.84 | 0.84 | -4.31% | 120,637 |
| Apr 9, 2026 | 0.88 | 0.96 | 0.87 | 0.87 | 0.87 | -1.21% | 72,378 |
| Apr 8, 2026 | 0.94 | 1.04 | 0.86 | 0.88 | 0.88 | 0.56% | 169,074 |
| Apr 7, 2026 | 0.84 | 0.99 | 0.81 | 0.88 | 0.88 | -6.78% | 333,878 |
| Apr 6, 2026 | 0.83 | 1.16 | 0.83 | 0.94 | 0.94 | 16.54% | 1,918,335 |
| Apr 2, 2026 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -10.68% | 108,975 |
| Apr 1, 2026 | 0.90 | 0.97 | 0.85 | 0.91 | 0.91 | 3.04% | 87,207 |
| Mar 31, 2026 | 0.82 | 0.96 | 0.82 | 0.88 | 0.88 | 5.15% | 100,073 |
| Mar 30, 2026 | 0.81 | 0.86 | 0.80 | 0.84 | 0.84 | 4.62% | 23,506 |
| Mar 27, 2026 | 0.89 | 0.92 | 0.77 | 0.80 | 0.80 | -9.10% | 59,682 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -0.22% | 37,946 |
| Mar 25, 2026 | 0.97 | 1.04 | 0.87 | 0.88 | 0.88 | -9.09% | 57,417 |
| Mar 24, 2026 | 0.95 | 1.11 | 0.95 | 0.97 | 0.97 | 8.79% | 196,243 |
| Mar 23, 2026 | 1.00 | 1.03 | 0.85 | 0.89 | 0.89 | -12.57% | 116,143 |
| Mar 20, 2026 | 1.10 | 1.13 | 0.99 | 1.02 | 1.02 | -7.27% | 87,402 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -3.42% | 60,645 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.07 | 1.14 | 1.14 | -9.60% | 104,547 |
| Mar 17, 2026 | 1.25 | 1.36 | 1.23 | 1.26 | 1.26 | 1.61% | 144,991 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | 0.81% | 167,042 |
| Mar 13, 2026 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | - | 73,006 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | -3.15% | 61,205 |
| Mar 11, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 53,665 |
| Mar 10, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 37,589 |
| Mar 9, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 50,047 |
| Mar 6, 2026 | 1.26 | 1.30 | 1.15 | 1.26 | 1.26 | -1.48% | 170,129 |
| Mar 5, 2026 | 1.28 | 1.32 | 1.20 | 1.28 | 1.28 | 0.70% | 179,660 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 146,487 |
| Mar 3, 2026 | 1.18 | 1.31 | 1.13 | 1.23 | 1.23 | 4.24% | 157,647 |
| Mar 2, 2026 | 1.17 | 1.29 | 1.03 | 1.18 | 1.18 | -7.09% | 185,659 |
| Feb 27, 2026 | 1.31 | 1.38 | 1.24 | 1.27 | 1.27 | -5.93% | 168,585 |
| Feb 26, 2026 | 1.39 | 1.55 | 1.25 | 1.35 | 1.35 | 3.85% | 329,157 |
| Feb 25, 2026 | 1.26 | 1.39 | 1.21 | 1.30 | 1.30 | - | 521,630 |
| Feb 24, 2026 | 1.27 | 1.50 | 1.22 | 1.30 | 1.30 | 0.78% | 271,176 |
| Feb 23, 2026 | 1.38 | 1.42 | 1.25 | 1.29 | 1.29 | -9.79% | 244,599 |
| Feb 20, 2026 | 1.36 | 1.60 | 1.25 | 1.43 | 1.43 | -4.03% | 347,987 |
| Feb 19, 2026 | 1.23 | 1.81 | 1.20 | 1.49 | 1.49 | 18.25% | 2,492,386 |
| Feb 18, 2026 | 1.50 | 1.52 | 1.10 | 1.26 | 1.26 | -28.00% | 460,843 |
| Feb 17, 2026 | 1.15 | 1.91 | 1.10 | 1.75 | 1.75 | 45.83% | 1,806,354 |
| Feb 13, 2026 | 1.13 | 1.22 | 1.11 | 1.20 | 1.20 | 4.35% | 103,582 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.05 | 1.15 | 1.15 | -8.73% | 111,361 |
| Feb 11, 2026 | 1.25 | 1.37 | 1.24 | 1.26 | 1.26 | - | 209,644 |
| Feb 10, 2026 | 1.27 | 1.33 | 1.25 | 1.26 | 1.26 | 0.80% | 84,957 |
| Feb 9, 2026 | 1.25 | 1.38 | 1.25 | 1.25 | 1.25 | 2.46% | 85,715 |
| Feb 6, 2026 | 1.22 | 1.43 | 1.20 | 1.22 | 1.22 | 3.39% | 184,112 |
| Feb 5, 2026 | 1.17 | 1.32 | 1.11 | 1.18 | 1.18 | -1.67% | 91,935 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.08 | 1.20 | 1.20 | -13.05% | 105,185 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.21 | 1.38 | 1.38 | -5.47% | 132,803 |