Lion Group Holding Ltd. (LGHL) NASDAQ

2.28

-0.03(-1.30%)

Updated at August 18 03:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20252.452.312.312.452.26113,777
August 14, 20252.562.352.352.652.3101,870
August 13, 20252.372.552.552.572.37247,702
August 12, 20252.352.322.322.42.2483,028
August 11, 20252.272.352.352.422.2123,300
August 08, 20252.262.292.292.392.13186,123
August 07, 20252.412.22.22.482.2166,700
August 06, 20252.332.412.412.432.2197,579
August 05, 20252.312.332.332.412.2595,437
August 04, 20252.352.312.312.422.18279,312
August 01, 20252.452.332.332.662.32190,203
July 31, 20252.682.452.452.762.38271,717
July 30, 20252.752.652.652.862.6132,200
July 29, 20252.962.72.72.992.59139,747
July 28, 20252.863.013.013.132.83280,151
July 25, 20252.832.752.752.862.71186,408
July 24, 20253.112.842.843.262.79342,627
July 23, 20253.513.113.113.643.1443,200
July 22, 20253.313.43.43.53.19166,305
July 21, 20253.83.223.223.953.05392,543
July 18, 20254.053.833.834.093.6438,834
July 17, 20253.73.913.914.073.6668,000
July 16, 20253.643.513.513.643.45214,232
July 15, 20253.783.413.413.923.4400,900
July 14, 20254.013.923.924.223.82942,933
July 11, 20253.63.783.783.873.45717,336
July 10, 20253.093.493.493.83765,985
July 09, 20252.973.083.083.12.81234,900
July 08, 20253.053.043.043.272.96392,127
July 07, 202532.92.932.75429,043
July 03, 20252.833.083.083.272.73954,212
July 02, 20252.72.82.83.022.53512,071
July 01, 20253.473.13.13.552.99627,332
June 30, 20253.193.483.483.632.952.07M
June 27, 20252.982.982.9832.671.16M
June 26, 20252.632.642.642.792.52309,389
June 25, 20252.692.572.572.782.45326,148
June 24, 20252.462.742.742.982.42309,732
June 23, 20252.812.712.712.922.45646,945
June 20, 20253.643.173.173.642.921.1M
June 18, 20254.513.333.334.842.7633.69M
June 17, 20252.82.782.782.922.7211,500
June 16, 20252.872.82.82.912.7244,602
June 13, 20252.742.932.932.942.6757,041
June 12, 20252.72.762.762.762.6632,728
June 11, 20252.812.632.632.842.6373,208
June 10, 20252.722.812.812.92.7234,697
June 09, 20252.772.72.72.882.5962,100
June 06, 20252.812.872.872.92.7624,415
June 05, 20252.92.862.863.012.7251,939
June 04, 20252.82.932.932.932.7544,440
June 03, 20253.062.842.843.132.74152,800
June 02, 20253.13.113.113.232.96170,500
May 30, 20253.143.193.193.362.92401,806
May 29, 20252.942.942.943.052.8891,500
May 28, 20253.013.083.083.152.82202,517
May 27, 20252.963.113.113.242.77349,437
May 23, 20252.82.762.762.962.74196,794
May 22, 20252.722.712.713.012.68168,200
May 21, 20252.782.792.793.092.72251,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved