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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	3.6	3.78	3.78	3.87	3.45	717,336
July 10, 2025	3.09	3.49	3.49	3.8	3	765,985
July 09, 2025	2.97	3.08	3.08	3.1	2.81	234,900
July 08, 2025	3.05	3.04	3.04	3.27	2.96	392,127
July 07, 2025	3	2.9	2.9	3	2.75	429,043
July 03, 2025	2.83	3.08	3.08	3.27	2.73	954,212
July 02, 2025	2.7	2.8	2.8	3.02	2.53	512,071
July 01, 2025	3.47	3.1	3.1	3.55	2.99	627,332
June 30, 2025	3.19	3.48	3.48	3.63	2.95	2.07M
June 27, 2025	2.98	2.98	2.98	3	2.67	1.16M
June 26, 2025	2.63	2.64	2.64	2.79	2.52	309,389
June 25, 2025	2.69	2.57	2.57	2.78	2.45	326,148
June 24, 2025	2.46	2.74	2.74	2.98	2.42	309,732
June 23, 2025	2.81	2.71	2.71	2.92	2.45	646,945
June 20, 2025	3.64	3.17	3.17	3.64	2.92	1.1M
June 18, 2025	4.51	3.33	3.33	4.84	2.76	33.69M
June 17, 2025	2.8	2.78	2.78	2.92	2.72	11,500
June 16, 2025	2.87	2.8	2.8	2.91	2.72	44,602
June 13, 2025	2.74	2.93	2.93	2.94	2.67	57,041
June 12, 2025	2.7	2.76	2.76	2.76	2.66	32,728
June 11, 2025	2.81	2.63	2.63	2.84	2.63	73,208
June 10, 2025	2.72	2.81	2.81	2.9	2.72	34,697
June 09, 2025	2.77	2.7	2.7	2.88	2.59	62,100
June 06, 2025	2.81	2.87	2.87	2.9	2.76	24,415
June 05, 2025	2.9	2.86	2.86	3.01	2.72	51,939
June 04, 2025	2.8	2.93	2.93	2.93	2.75	44,440
June 03, 2025	3.06	2.84	2.84	3.13	2.74	152,800
June 02, 2025	3.1	3.11	3.11	3.23	2.96	170,500
May 30, 2025	3.14	3.19	3.19	3.36	2.92	401,806
May 29, 2025	2.94	2.94	2.94	3.05	2.88	91,500
May 28, 2025	3.01	3.08	3.08	3.15	2.82	202,517
May 27, 2025	2.96	3.11	3.11	3.24	2.77	349,437
May 23, 2025	2.8	2.76	2.76	2.96	2.74	196,794
May 22, 2025	2.72	2.71	2.71	3.01	2.68	168,200
May 21, 2025	2.78	2.79	2.79	3.09	2.72	251,200
May 20, 2025	3.04	2.83	2.83	3.04	2.72	95,787
May 19, 2025	2.58	3.1	3.1	3.17	2.46	325,943
May 16, 2025	2.75	2.67	2.67	2.75	2.62	50,800
May 15, 2025	2.68	2.74	2.74	2.77	2.6	76,117
May 14, 2025	2.79	2.78	2.78	2.8	2.65	70,666
May 13, 2025	2.91	2.69	2.69	3.02	2.63	227,439
May 12, 2025	2.96	3.04	3.04	3.96	2.64	1.72M
May 09, 2025	2.79	2.86	2.86	3.16	2.61	345,532
May 08, 2025	2.65	2.72	2.72	2.82	2.5	70,365
May 07, 2025	2.72	2.62	2.62	2.72	2.58	25,613
May 06, 2025	2.77	2.6	2.6	2.8	2.57	66,201
May 05, 2025	2.45	2.68	2.68	2.78	2.44	90,766
May 02, 2025	2.78	2.64	2.64	2.83	2.13	390,131
May 01, 2025	2.91	2.97	2.97	3.25	2.9	829,413
April 30, 2025	2.81	2.87	2.87	2.97	2.81	46,843
April 29, 2025	2.85	2.88	2.88	3.05	2.85	29,700
April 28, 2025	2.92	3	3	3.03	2.89	71,600
April 25, 2025	2.98	2.96	2.96	3.01	2.87	59,127
April 24, 2025	2.83	2.99	2.99	3	2.76	152,804
April 23, 2025	3.05	2.86	2.86	3.15	2.86	179,900
April 22, 2025	3.04	3.06	3.06	3.24	2.9	127,013
April 21, 2025	3.05	3.23	3.23	3.56	2.8	471,800
April 17, 2025	2.97	3.1	3.1	3.4	2.92	336,534
April 16, 2025	2.89	2.96	2.96	3.18	2.59	246,100
April 15, 2025	3.08	3	3	3.19	2.9	146,829

Lion Group Holding Ltd. (LGHL) NASDAQ