UK markets open in 1 hour 8 minutes

Lion Group Holding Ltd. (LGHL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7100+0.0100 (+0.59%)
At close: 04:00PM EST
1.7400 +0.03 (+1.75%)
After hours: 07:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211.69001.84001.62001.71001.7100412,800
03 Dec 20211.88001.90001.66001.70001.7000571,500
02 Dec 20211.95001.97001.80001.88001.8800358,100
01 Dec 20212.01402.03001.90001.95001.9500347,000
30 Nov 20212.02002.07001.96002.04002.0400252,300
29 Nov 20212.07002.17002.01002.07002.0700343,900
26 Nov 20212.04002.09002.00002.07002.0700361,100
24 Nov 20212.18002.22002.00002.10002.1000417,300
23 Nov 20212.16002.22302.02002.16002.1600636,900
22 Nov 20212.26002.26002.10002.21002.2100383,600
19 Nov 20212.30002.36002.11002.32002.32001,077,000
18 Nov 20212.27002.34002.10002.25002.25003,809,800
17 Nov 20212.18002.18002.05002.10002.1000295,500
16 Nov 20212.07002.18002.02002.13002.1300468,000
15 Nov 20212.01002.06001.98002.06002.0600199,400
12 Nov 20212.02002.06001.96002.04002.0400319,200
11 Nov 20212.01002.03001.96002.02002.0200261,700
10 Nov 20211.91002.00001.84001.95001.9500475,600
09 Nov 20212.02002.03001.80001.91001.9100760,200
08 Nov 20212.08002.14002.00002.00002.0000740,700
05 Nov 20212.33002.33002.05002.09002.09002,271,100
04 Nov 20212.34002.36902.11002.28002.28004,730,900
03 Nov 20212.17002.18002.07002.15002.1500416,600
02 Nov 20212.11002.11002.01002.07002.0700234,800
01 Nov 20212.05002.12002.03002.08002.0800268,200
29 Oct 20212.19002.19001.94002.00002.0000643,000
28 Oct 20212.18002.33002.06002.16002.16002,084,800
27 Oct 20212.16002.22002.09302.15002.1500361,400
26 Oct 20212.24002.27001.99002.16002.16001,047,800
25 Oct 20212.25002.31002.18002.23002.2300490,900
22 Oct 20212.37002.38002.24002.32002.3200447,800
21 Oct 20212.38002.44002.35502.41002.4100462,500
20 Oct 20212.27002.40002.25202.40002.4000503,900
19 Oct 20212.39002.39002.24002.29002.2900584,200
18 Oct 20212.22002.38002.18002.30002.3000598,200
15 Oct 20212.16002.22002.13002.21002.2100439,200
14 Oct 20212.14002.19002.01002.14002.1400570,000
13 Oct 20212.21002.25002.13902.19002.1900785,700
12 Oct 20212.21002.27002.15002.23002.23001,034,900
11 Oct 20212.26002.29002.09002.21002.2100955,200
08 Oct 20212.13002.30002.12002.27002.27001,568,300
07 Oct 20212.19402.28002.00002.22002.22001,837,100
06 Oct 20212.01002.20001.90502.19002.19001,982,000
05 Oct 20212.13002.15001.90002.10002.10005,800,500
04 Oct 20211.58501.96001.56001.89001.89007,466,600
01 Oct 20211.25001.60001.25001.50001.50004,719,700
30 Sept 20211.23301.27001.23001.27001.2700218,000
29 Sept 20211.22001.27001.21001.22001.2200256,500
28 Sept 20211.24501.29001.23001.24001.2400171,300
27 Sept 20211.21001.29001.20001.29001.2900270,800
24 Sept 20211.24001.30401.20001.23001.2300438,700
23 Sept 20211.17001.22001.17001.21001.2100342,200
22 Sept 20211.18001.21001.13001.17001.1700643,100
21 Sept 20211.22001.24001.15001.20001.2000541,300
20 Sept 20211.37001.37001.20001.24001.24001,056,200
17 Sept 20211.18001.54001.16001.37001.37004,857,700
16 Sept 20211.21001.22001.13001.14001.1400431,100
15 Sept 20211.21001.23601.15001.22001.2200307,600
14 Sept 20211.26801.29001.21001.21001.2100329,900
13 Sept 20211.29001.29001.23001.27001.2700323,900
10 Sept 20211.31001.34001.29001.30001.3000348,000
09 Sept 20211.35001.37001.29001.30001.3000535,800
08 Sept 20211.41001.42001.35001.36001.3600398,500
07 Sept 20211.53001.53001.40001.41001.4100315,100
03 Sept 20211.43001.56001.43001.51001.5100584,200
02 Sept 20211.46001.55001.42001.42001.4200372,300
01 Sept 20211.40001.53001.39201.49001.4900465,600
31 Aug 20211.36001.41001.36001.39001.3900391,600
30 Aug 20211.39001.40801.33101.35001.3500445,300
27 Aug 20211.38001.40001.36101.38001.3800404,300
26 Aug 20211.37001.44001.36001.37001.3700659,300
25 Aug 20211.44001.46001.35001.39001.3900985,800
24 Aug 20211.41001.51001.39001.44001.4400480,200
23 Aug 20211.42901.46001.37501.41001.4100556,600
20 Aug 20211.50001.53001.42001.44001.4400527,500
19 Aug 20211.59001.59001.50001.52001.5200301,200
18 Aug 20211.53001.60001.50001.57001.5700371,300
17 Aug 20211.51001.58001.45001.52001.5200533,800
16 Aug 20211.56401.58101.46001.48001.4800980,800
13 Aug 20211.88001.89001.50001.64001.64003,167,300
12 Aug 20211.96001.98001.81001.87001.8700940,700
11 Aug 20211.98002.00001.95001.96001.9600531,200
10 Aug 20212.03002.04001.92001.97001.97001,180,700
09 Aug 20212.06002.11002.01002.01002.01001,913,000
06 Aug 20211.98002.07001.97902.01002.0100956,300
05 Aug 20211.97002.01001.96001.99001.9900383,800
04 Aug 20211.97002.03001.96002.02002.0200311,000
03 Aug 20212.02002.04001.96002.00002.0000467,100
02 Aug 20212.00002.08001.99002.05002.0500565,300
30 Jul 20212.00002.02001.97001.98001.9800357,700
29 Jul 20212.03002.06001.99002.00002.0000493,400
28 Jul 20212.01002.09002.00102.03002.0300483,400
27 Jul 20212.07002.11001.98001.99001.9900523,500
26 Jul 20212.11002.18002.06102.11002.11001,070,900
23 Jul 20212.19502.19502.05002.06002.0600642,200
22 Jul 20212.09002.12002.01002.08002.0800372,900
21 Jul 20212.00002.10001.98002.06002.0600544,900
20 Jul 20212.00302.03001.94001.96001.9600566,500
19 Jul 20212.06002.06001.92002.01002.0100800,700
16 Jul 20212.08002.13002.03002.06002.0600520,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...