Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
0.880
+0.009 (1.05%)
Apr 29, 2026, 9:52 AM EDT - Market open
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.88 | 0.93 | 0.87 | 0.87 | 0.87 | -5.62% | 64,035 |
| Apr 27, 2026 | 0.96 | 0.98 | 0.89 | 0.92 | 0.92 | -12.95% | 83,595 |
| Apr 24, 2026 | 0.95 | 1.10 | 0.86 | 1.06 | 1.06 | 12.17% | 322,994 |
| Apr 23, 2026 | 0.85 | 0.95 | 0.83 | 0.95 | 0.95 | 10.42% | 80,971 |
| Apr 22, 2026 | 0.81 | 0.87 | 0.81 | 0.86 | 0.86 | 1.95% | 100,613 |
| Apr 21, 2026 | 0.86 | 0.89 | 0.82 | 0.84 | 0.84 | -4.42% | 29,119 |
| Apr 20, 2026 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 1.82% | 33,997 |
| Apr 17, 2026 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | 4.36% | 44,247 |
| Apr 16, 2026 | 0.93 | 0.93 | 0.82 | 0.83 | 0.83 | -7.32% | 76,515 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.86 | 0.89 | 0.89 | -4.11% | 74,957 |
| 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% | 139,033 |
| 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 | 3.05% | 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 | -1.49% | 170,129 |
| Mar 5, 2026 | 1.28 | 1.32 | 1.20 | 1.28 | 1.28 | 0.71% | 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 | -13.04% | 105,185 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.21 | 1.38 | 1.38 | -5.48% | 132,803 |
| Feb 2, 2026 | 1.53 | 1.74 | 1.42 | 1.46 | 1.46 | -17.51% | 202,646 |
| Jan 30, 2026 | 1.60 | 1.97 | 1.55 | 1.77 | 1.77 | 14.19% | 634,842 |
| Jan 29, 2026 | 1.62 | 1.62 | 1.43 | 1.55 | 1.55 | -4.62% | 122,657 |
| Jan 28, 2026 | 1.49 | 1.65 | 1.39 | 1.63 | 1.63 | 8.33% | 145,792 |
| Jan 27, 2026 | 1.49 | 1.53 | 1.41 | 1.50 | 1.50 | -1.96% | 34,198 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.40 | 1.53 | 1.53 | 1.32% | 74,744 |
| Jan 23, 2026 | 1.51 | 1.60 | 1.49 | 1.51 | 1.51 | -5.03% | 108,293 |
| Jan 22, 2026 | 1.51 | 1.60 | 1.49 | 1.59 | 1.59 | 6.71% | 226,711 |
| Jan 21, 2026 | 1.55 | 1.69 | 1.47 | 1.49 | 1.49 | -20.74% | 332,650 |
| Jan 20, 2026 | 1.96 | 2.04 | 1.86 | 1.88 | 1.88 | -7.39% | 3,536,856 |
| Jan 16, 2026 | 2.06 | 2.07 | 1.94 | 2.03 | 2.03 | -0.49% | 104,925 |
| Jan 15, 2026 | 1.93 | 2.15 | 1.87 | 2.04 | 2.04 | 7.37% | 112,851 |
| Jan 14, 2026 | 1.96 | 2.12 | 1.86 | 1.90 | 1.90 | -0.58% | 75,150 |
| Jan 13, 2026 | 1.91 | 1.95 | 1.86 | 1.91 | 1.91 | 0.58% | 30,379 |
| Jan 12, 2026 | 2.11 | 2.15 | 1.84 | 1.90 | 1.90 | -11.63% | 106,944 |
| Jan 9, 2026 | 2.22 | 2.25 | 2.10 | 2.15 | 2.15 | -2.27% | 70,233 |
| Jan 8, 2026 | 2.31 | 2.39 | 2.20 | 2.20 | 2.20 | -4.35% | 45,093 |
| Jan 7, 2026 | 2.28 | 2.38 | 2.22 | 2.30 | 2.30 | -2.54% | 45,268 |
| Jan 6, 2026 | 2.47 | 2.56 | 2.31 | 2.36 | 2.36 | -4.07% | 36,926 |
| Jan 5, 2026 | 2.46 | 2.65 | 2.42 | 2.46 | 2.46 | 2.50% | 60,350 |
| Jan 2, 2026 | 2.52 | 2.54 | 2.32 | 2.40 | 2.40 | -6.61% | 39,446 |
| Dec 31, 2025 | 2.71 | 2.71 | 2.38 | 2.57 | 2.57 | -5.86% | 80,115 |
| Dec 30, 2025 | 2.72 | 2.80 | 2.65 | 2.73 | 2.73 | -7.46% | 71,206 |
| Dec 29, 2025 | 2.80 | 2.99 | 2.80 | 2.95 | 2.95 | -1.50% | 49,310 |
| Dec 26, 2025 | 2.76 | 3.09 | 2.65 | 3.00 | 3.00 | 5.46% | 54,758 |
| Dec 24, 2025 | 3.02 | 3.02 | 2.71 | 2.84 | 2.84 | -7.79% | 48,198 |
| Dec 23, 2025 | 3.42 | 3.42 | 3.04 | 3.08 | 3.08 | -10.20% | 76,232 |
| Dec 22, 2025 | 3.42 | 3.58 | 3.35 | 3.43 | 3.43 | -0.29% | 60,120 |
| Dec 19, 2025 | 3.48 | 3.61 | 3.36 | 3.44 | 3.44 | -1.15% | 57,797 |
| Dec 18, 2025 | 3.41 | 3.81 | 3.41 | 3.48 | 3.48 | 2.35% | 105,052 |
| Dec 17, 2025 | 3.54 | 3.81 | 3.40 | 3.40 | 3.40 | -4.76% | 88,618 |
| Dec 16, 2025 | 3.32 | 3.90 | 3.32 | 3.57 | 3.57 | -2.19% | 137,993 |
| Dec 15, 2025 | 4.15 | 4.23 | 3.50 | 3.65 | 3.65 | -14.32% | 178,074 |
| Dec 12, 2025 | 4.35 | 4.79 | 4.20 | 4.26 | 4.26 | -2.07% | 293,369 |
| Dec 11, 2025 | 4.31 | 4.95 | 4.25 | 4.35 | 4.35 | -3.12% | 388,991 |
| Dec 10, 2025 | 4.83 | 5.30 | 4.03 | 4.49 | 4.49 | -44.22% | 986,509 |
| Dec 9, 2025 | 4.35 | 8.92 | 4.23 | 8.05 | 8.05 | 85.91% | 7,382,308 |
| Dec 8, 2025 | 3.98 | 4.89 | 3.78 | 4.33 | 4.33 | 8.52% | 1,051,070 |
| Dec 5, 2025 | 4.86 | 5.03 | 3.99 | 3.99 | 3.99 | -8.90% | 3,459,922 |
| Dec 4, 2025 | 5.49 | 5.58 | 4.30 | 4.38 | 4.38 | -15.77% | 947,914 |
| Dec 3, 2025 | 6.45 | 6.69 | 4.86 | 5.20 | 5.20 | -19.38% | 38,216 |