Lion Group Holding Ltd. - LGHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	5.5	4.38	4.38	5.58	4.3	147,422
December 03, 2025	6.45	5.2	5.2	6.69	5.01	35,662
December 02, 2025	7.19	6.45	6.45	7.29	6.45	12,200
December 01, 2025	7.71	7.24	7.24	7.71	7.11	25,123
November 28, 2025	7.12	7.73	7.73	8.65	6.73	44,461
November 26, 2025	5.7	7.12	7.12	7.42	5.3	52,508
November 25, 2025	5.23	5.63	5.63	5.73	5.17	168,100
November 24, 2025	5.29	5.38	5.38	5.48	4.75	233,100
November 21, 2025	5.54	5.07	5.07	5.59	4.68	241,081
November 20, 2025	8.33	5.38	5.38	8.45	3.93	638,221
November 19, 2025	9.23	8.91	8.91	9.58	8.17	51,238
November 18, 2025	9.15	9.7	9.7	9.7	8.84	54,509
November 17, 2025	10.36	9.49	9.49	10.36	8.85	202,300
November 14, 2025	10.21	10.82	10.82	11.05	10.21	44,334
November 13, 2025	11.12	10.02	10.02	11.51	10.02	35,223
November 12, 2025	10.53	11.49	11.49	12.13	10.53	144,547
November 11, 2025	10.36	10.51	10.51	10.66	10.03	93,800
November 10, 2025	10.64	10.58	10.58	11.13	10.33	67,600
November 07, 2025	10.37	10.53	10.53	10.63	9.88	57,400
November 06, 2025	10.53	10.66	10.66	11.16	10.53	78,565
November 05, 2025	9.23	10.53	10.53	10.53	9.23	107,540
November 04, 2025	10.27	9.36	9.36	10.53	9.36	152,200
November 03, 2025	13	10.66	10.66	13.13	9.62	211,807
October 31, 2025	13.13	13.26	13.26	13.27	13	79,900
October 30, 2025	13	13.13	13.13	13.52	13	59,204
October 29, 2025	13.91	13.65	13.65	13.91	13.26	55,900
October 28, 2025	14.3	13.26	13.26	14.56	13	149,006
October 27, 2025	15.21	14.3	14.3	15.21	14.17	190,902
October 24, 2025	14.3	14.95	14.95	15.34	13.91	11,170
October 23, 2025	13.65	14.04	14.04	14.95	13.65	5,223
October 22, 2025	15.21	13.78	13.78	15.21	13	17,879
October 21, 2025	15.86	15.21	15.21	15.86	15.08	8,606
October 20, 2025	15.08	15.6	15.6	16.12	14.56	8,738
October 17, 2025	15.99	14.43	14.43	16.51	14.3	21,070
October 16, 2025	17.03	15.86	15.86	17.42	15.86	15,631
October 15, 2025	16.9	16.9	16.9	17.42	16.51	7,538
October 14, 2025	16.64	17.16	17.16	17.68	16.25	9,604
October 13, 2025	16.38	16.9	16.9	17.29	15.6	15,869
October 10, 2025	17.55	16.12	16.12	17.94	15.99	19,738
October 09, 2025	18.59	17.81	17.81	18.59	17.55	12,000
October 08, 2025	17.81	18.33	18.33	20.15	17.16	18,215
October 07, 2025	18.46	17.29	17.29	18.85	17.29	13,462
October 06, 2025	19.24	17.81	17.81	19.5	17.81	17,562
October 03, 2025	19.89	19.5	19.5	20.41	18.85	20,117
October 02, 2025	18.85	20.8	20.8	21.84	17.94	43,685
October 01, 2025	17.94	18.07	18.07	18.59	17.55	15,139
September 30, 2025	16.51	16.9	16.9	17.03	16.25	9,454
September 29, 2025	16.9	16.9	16.9	18.59	16.38	25,608
September 26, 2025	16.38	16.77	16.77	17.16	16.12	16,173
September 25, 2025	17.29	16.25	16.25	18.07	16.25	28,385
September 24, 2025	17.03	17.55	17.55	18.2	17.03	19,085
September 23, 2025	17.94	17.16	17.16	18.59	17.16	31,392
September 22, 2025	18.33	17.94	17.94	19.76	17.29	43,185
September 19, 2025	18.85	19.24	19.24	20.54	18.85	27,092
September 18, 2025	20.67	18.85	18.85	21.06	17.94	69,638
September 17, 2025	20.54	20.54	20.54	21.19	19.89	51,031
September 16, 2025	20.93	19.76	19.76	21.19	19.63	59,654
September 15, 2025	19.37	19.5	19.5	20.8	19.37	79,763
September 12, 2025	24.05	22.23	22.23	24.57	22.23	73,215
September 11, 2025	24.7	22.49	22.49	26.65	21.58	203,577

Lion Group Holding Ltd. (LGHL) NASDAQ