LGHL - Lion Group Holding Ltd
2.86
0.140 4.895%
Share volume: 328,332
Last Updated: 05-09-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.72
0.14
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.79 | $2.79 | $3.16 | $3.16 | $2.61 | $2.61 | $2.86 | $2.86 | 328,332 | $328,332.00 |
| 05-08-2025 | $2.65 | $2.65 | $2.82 | $2.82 | $2.50 | $2.50 | $2.72 | $2.72 | 70,365 | $70,365.00 |
| 05-07-2025 | $2.72 | $2.72 | $2.72 | $2.72 | $2.58 | $2.58 | $2.62 | $2.62 | 25,613 | $25,613.00 |
| 05-06-2025 | $2.77 | $2.77 | $2.80 | $2.80 | $2.57 | $2.57 | $2.60 | $2.60 | 66,201 | $66,201.00 |
| 05-05-2025 | $2.45 | $2.45 | $2.78 | $2.78 | $2.44 | $2.44 | $2.68 | $2.68 | 90,766 | $90,766.00 |
| 05-02-2025 | $2.78 | $2.78 | $2.83 | $2.83 | $2.13 | $2.13 | $2.64 | $2.64 | 397,344 | $397,344.00 |
| 05-01-2025 | $2.91 | $2.91 | $3.25 | $3.25 | $2.90 | $2.90 | $2.97 | $2.97 | 1,179,605 | $1,179,605.00 |
| 04-30-2025 | $2.81 | $2.81 | $2.97 | $2.97 | $2.81 | $2.81 | $2.87 | $2.87 | 48,197 | $48,197.00 |
| 04-29-2025 | $2.85 | $2.85 | $3.05 | $3.05 | $2.85 | $2.85 | $2.88 | $2.88 | 29,674 | $29,674.00 |
| 04-28-2025 | $2.92 | $2.92 | $3.03 | $3.03 | $2.89 | $2.89 | $3.00 | $3.00 | 71,578 | $71,578.00 |
