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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.23	1.11	1.11	1.27	1.1	273,909
October 16, 2025	1.31	1.22	1.22	1.34	1.22	203,200
October 15, 2025	1.3	1.3	1.3	1.34	1.27	97,995
October 14, 2025	1.28	1.32	1.32	1.36	1.25	119,171
October 13, 2025	1.26	1.3	1.3	1.33	1.2	206,300
October 10, 2025	1.35	1.24	1.24	1.38	1.23	256,591
October 09, 2025	1.43	1.37	1.37	1.43	1.35	155,964
October 08, 2025	1.37	1.41	1.41	1.55	1.32	231,956
October 07, 2025	1.42	1.33	1.33	1.45	1.33	175,007
October 06, 2025	1.48	1.37	1.37	1.5	1.37	228,300
October 03, 2025	1.53	1.5	1.5	1.56	1.46	258,302
October 02, 2025	1.45	1.6	1.6	1.68	1.38	560,836
October 01, 2025	1.38	1.39	1.39	1.43	1.35	196,802
September 30, 2025	1.27	1.3	1.3	1.31	1.25	122,900
September 29, 2025	1.3	1.3	1.3	1.43	1.26	332,906
September 26, 2025	1.26	1.29	1.29	1.32	1.24	210,244
September 25, 2025	1.33	1.25	1.25	1.39	1.25	341,232
September 24, 2025	1.31	1.35	1.35	1.4	1.31	248,100
September 23, 2025	1.38	1.32	1.32	1.43	1.32	375,466
September 22, 2025	1.41	1.38	1.38	1.52	1.33	561,400
September 19, 2025	1.45	1.48	1.48	1.58	1.45	338,600
September 18, 2025	1.59	1.45	1.45	1.62	1.38	905,300
September 17, 2025	1.58	1.58	1.58	1.63	1.53	663,400
September 16, 2025	1.61	1.52	1.52	1.63	1.51	775,504
September 15, 2025	1.49	1.5	1.5	1.6	1.49	1.04M
September 12, 2025	1.85	1.71	1.71	1.89	1.71	951,757
September 11, 2025	1.95	1.73	1.73	2.05	1.66	2.58M
September 10, 2025	2.13	2	2	2.39	1.87	16.4M
September 09, 2025	2.24	2.02	2.02	2.71	1.51	53.93M
September 08, 2025	1.39	1.5	1.5	1.73	1.21	4.3M
September 05, 2025	1.26	1.35	1.35	1.37	1.26	116,740
September 04, 2025	1.23	1.27	1.27	1.33	1.18	311,309
September 03, 2025	1.46	1.38	1.38	1.55	1.35	242,306
September 02, 2025	1.63	1.53	1.53	1.63	1.43	249,076
August 29, 2025	1.84	1.63	1.63	1.85	1.6	450,170
August 28, 2025	2.38	1.84	1.84	2.4	1.64	22.61M
August 27, 2025	1.94	1.8	1.8	1.94	1.8	48,705
August 26, 2025	1.83	1.85	1.85	1.9	1.8	55,745
August 25, 2025	1.84	1.84	1.84	1.93	1.79	119,431
August 22, 2025	1.76	1.79	1.79	1.95	1.75	83,024
August 21, 2025	1.78	1.81	1.81	1.86	1.44	177,721
August 20, 2025	1.92	1.86	1.86	2.04	1.8	111,189
August 19, 2025	2.29	1.96	1.96	2.3	1.85	261,328
August 18, 2025	2.21	2.29	2.29	2.32	2.21	39,700
August 15, 2025	2.45	2.31	2.31	2.45	2.26	113,777
August 14, 2025	2.56	2.35	2.35	2.65	2.3	101,870
August 13, 2025	2.37	2.55	2.55	2.57	2.37	247,702
August 12, 2025	2.35	2.32	2.32	2.4	2.24	83,028
August 11, 2025	2.27	2.35	2.35	2.42	2.2	123,300
August 08, 2025	2.26	2.29	2.29	2.39	2.13	186,123
August 07, 2025	2.41	2.2	2.2	2.48	2.2	166,700
August 06, 2025	2.33	2.41	2.41	2.43	2.2	197,579
August 05, 2025	2.31	2.33	2.33	2.41	2.25	95,437
August 04, 2025	2.35	2.31	2.31	2.42	2.18	279,312
August 01, 2025	2.45	2.33	2.33	2.66	2.32	190,203
July 31, 2025	2.68	2.45	2.45	2.76	2.38	271,717
July 30, 2025	2.75	2.65	2.65	2.86	2.6	132,200
July 29, 2025	2.96	2.7	2.7	2.99	2.59	139,747
July 28, 2025	2.86	3.01	3.01	3.13	2.83	280,151
July 25, 2025	2.83	2.75	2.75	2.86	2.71	186,408

Lion Group Holding Ltd. (LGHL) NASDAQ