UK markets closed

Lion Group Holding Ltd. (LGHL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0000+0.0025 (+0.25%)
At close: 04:00PM EDT
0.9600 -0.04 (-4.00%)
After hours: 05:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.96001.05000.96001.00001.0000125,666
18 May 20221.09001.09900.98000.99800.9980100,300
17 May 20221.01001.19001.01001.10501.1050204,200
16 May 20221.02001.05001.00001.03001.030040,100
13 May 20220.96101.10000.96101.06001.0600123,200
12 May 20220.94301.05000.94300.97800.9780167,700
11 May 20220.97201.10200.92000.94000.9400291,900
10 May 20221.00001.11001.00001.02001.0200166,600
09 May 20220.97601.11000.90401.00501.0050426,700
06 May 20220.97001.10000.91001.03001.0300286,100
05 May 20220.87901.04000.85601.02001.0200511,300
04 May 20220.93000.93000.87000.90000.9000216,300
03 May 20220.99801.03500.93000.96500.9650113,700
02 May 20221.01001.02600.92000.99500.9950213,000
29 Apr 20221.10001.12001.02001.03001.0300123,000
28 Apr 20221.02001.14001.01001.08001.0800261,200
27 Apr 20221.06001.14601.02001.04001.0400114,800
26 Apr 20221.08201.15001.04001.06001.0600433,800
25 Apr 20221.10001.17001.02001.07001.0700427,300
22 Apr 20221.17001.19001.10001.13001.1300273,600
21 Apr 20221.18001.21001.10001.10501.1050671,900
20 Apr 20221.35001.35501.20001.20501.20501,202,100
19 Apr 20221.71001.73500.95001.41001.41009,630,400
18 Apr 20221.53001.67001.40001.64001.6400978,500
14 Apr 20221.48001.64001.30001.60001.6000858,900
13 Apr 20221.30001.40001.28501.40001.4000190,800
12 Apr 20221.28001.41001.19001.33001.33001,107,200
11 Apr 20221.61001.62001.23401.26001.26001,882,000
08 Apr 20221.85002.04001.66001.82001.82002,842,600
07 Apr 20221.71001.80001.67001.72001.7200855,600
06 Apr 20221.83001.87001.65501.69001.6900726,700
05 Apr 20221.85001.90501.80001.83501.8350369,100
04 Apr 20221.75001.83001.74001.83001.8300676,400
01 Apr 20221.60001.73001.60001.63901.6390313,100
31 Mar 20221.64001.64001.53001.59001.5900244,100
30 Mar 20221.71001.72501.60001.64001.6400277,200
29 Mar 20221.80001.81001.70001.70901.7090158,900
28 Mar 20221.88001.98001.75001.77001.7700455,200
25 Mar 20221.60001.90001.50001.80001.80001,083,300
24 Mar 20221.49001.68001.39901.58001.5800998,900
23 Mar 20221.48001.52001.40001.52001.5200405,700
22 Mar 20221.39001.55001.39001.45001.4500475,900
21 Mar 20221.40001.48001.30001.39001.39001,152,000
18 Mar 20221.32001.50001.32001.39001.3900525,200
17 Mar 20221.42001.43001.28001.31001.3100674,700
16 Mar 20221.16001.33001.11001.30001.30001,493,200
15 Mar 20220.90001.08000.86501.05001.0500446,600
14 Mar 20220.83000.89000.80000.86500.8650561,500
11 Mar 20220.87900.87900.77300.82000.8200220,800
10 Mar 20220.81000.92000.81000.89300.8930296,000
09 Mar 20220.76000.86200.75000.81300.8130298,100
08 Mar 20220.70000.75000.70000.72300.7230116,200
07 Mar 20220.75000.75000.70000.70900.709049,400
04 Mar 20220.74000.76000.71500.73000.730087,500
03 Mar 20220.81100.82500.72500.75000.7500124,600
02 Mar 20220.86800.86800.77500.80000.800080,100
01 Mar 20220.87000.90000.81000.82200.8220164,700
28 Feb 20220.83000.87200.83000.83000.8300119,400
25 Feb 20220.86600.88000.81900.83200.8320210,400
24 Feb 20220.76000.82000.71600.78100.7810184,100
23 Feb 20220.83800.85900.78800.80300.8030223,300
22 Feb 20220.83000.86000.81000.81800.8180309,000
18 Feb 20220.87900.89300.78000.80000.8000160,200
17 Feb 20220.92000.95000.88000.88000.8800246,400
16 Feb 20220.92000.95000.91000.92900.9290124,200
15 Feb 20220.91901.00000.91900.93600.9360339,700
14 Feb 20221.00001.00200.92000.92800.9280332,400
11 Feb 20221.02001.04000.97000.97100.971071,700
10 Feb 20220.98001.03000.98001.01001.0100124,600
09 Feb 20221.00001.05000.96001.05001.0500312,800
08 Feb 20220.97401.05000.90100.99600.9960594,000
07 Feb 20220.86201.01000.82200.97500.9750919,100
04 Feb 20220.84000.90000.81500.83000.8300460,600
03 Feb 20220.93000.93000.81000.85000.8500143,200
02 Feb 20220.97001.02000.90000.91600.9160185,900
01 Feb 20220.91001.15000.91000.95800.9580419,700
31 Jan 20220.94000.99000.90000.93700.937093,900
28 Jan 20220.90901.01000.86900.94000.9400236,000
27 Jan 20220.90501.00000.89600.95000.9500242,600
26 Jan 20220.98201.04000.91400.93100.931072,600
25 Jan 20221.01001.04100.95000.98400.9840122,600
24 Jan 20221.06001.07001.01001.05001.0500203,900
21 Jan 20221.11001.14001.10001.10001.1000171,900
20 Jan 20221.14401.19001.14001.16001.1600221,900
19 Jan 20221.19001.20001.10001.10001.1000269,900
18 Jan 20221.25001.25001.15001.15001.1500250,000
14 Jan 20221.32001.32001.20001.28001.28001,180,400
13 Jan 20221.33001.44001.31001.33001.3300601,500
12 Jan 20221.35001.36001.30001.31001.3100114,100
11 Jan 20221.30001.36001.30001.30001.300081,700
10 Jan 20221.33001.39001.26001.26001.2600378,800
07 Jan 20221.32001.36001.31001.33001.330086,400
06 Jan 20221.30001.33001.26001.29001.290058,700
05 Jan 20221.32001.34001.26901.29001.290099,500
04 Jan 20221.35001.42001.30001.30001.3000114,300
03 Jan 20221.35001.39701.35001.38001.3800129,300
31 Dec 20211.35001.46701.30001.32001.3200548,800
30 Dec 20211.32001.43001.27001.35001.3500719,600
29 Dec 20211.17001.34001.17001.30001.3000469,900
28 Dec 20211.29001.33901.19001.20001.2000236,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...