Lion Group Holding Ltd (LGHL) Historical Stock Data
0.50 ↓0.02 (-3.85%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, LGHL is down -1.77% a day on average. There have been 7 days where Lion Group Holding Ltd closed green and 23 days where LGHL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 0.53 | 0.50 | ↓$0.03 (-5.48%) | 0.47 | 0.53 | 443.93K |
2024-05-01 | 0.55 | 0.52 | ↓$0.03 (-5.52%) | 0.49 | 0.55 | 1.68M |
2024-04-30 | 0.53 | 0.49 | ↓$0.04 (-8.11%) | 0.48 | 0.53 | 2.11M |
2024-04-29 | 0.56 | 0.54 | ↓$0.03 (-4.80%) | 0.52 | 0.58 | 381.84K |
2024-04-26 | 0.62 | 0.58 | ↓$0.04 (-5.79%) | 0.58 | 0.62 | 293.18K |
2024-04-25 | 0.60 | 0.59 | ↓$0.01 (-1.10%) | 0.59 | 0.63 | 305.86K |
2024-04-24 | 0.64 | 0.59 | ↓$0.05 (-7.94%) | 0.56 | 0.65 | 515.11K |
2024-04-23 | 0.72 | 0.64 | ↓$0.08 (-11.26%) | 0.63 | 0.73 | 1.07M |
2024-04-22 | 0.68 | 0.75 | ↑$0.06 (9.16%) | 0.56 | 0.75 | 2.02M |
2024-04-19 | 0.75 | 0.73 | ↓$0.02 (-2.01%) | 0.70 | 0.76 | 558.90K |
2024-04-18 | 0.81 | 0.78 | ↓$0.03 (-3.10%) | 0.72 | 0.86 | 1.42M |
2024-04-17 | 0.80 | 0.79 | ↓$0.01 (-1.61%) | 0.74 | 0.80 | 461.33K |
2024-04-16 | 0.71 | 0.77 | ↑$0.06 (8.00%) | 0.68 | 0.81 | 587.88K |
2024-04-15 | 0.73 | 0.69 | ↓$0.04 (-5.34%) | 0.69 | 0.75 | 125.51K |
2024-04-12 | 0.70 | 0.71 | ↑$0.02 (2.81%) | 0.67 | 0.74 | 145.04K |
2024-04-11 | 0.71 | 0.70 | ↓$0.01 (-2.04%) | 0.67 | 0.71 | 79.11K |
2024-04-10 | 0.70 | 0.71 | ↑$0.01 (1.82%) | 0.70 | 0.74 | 70.70K |
2024-04-09 | 0.75 | 0.70 | ↓$0.05 (-6.67%) | 0.70 | 0.77 | 143.52K |
2024-04-08 | 0.72 | 0.80 | ↑$0.08 (11.10%) | 0.72 | 0.81 | 170.71K |
2024-04-05 | 0.76 | 0.71 | ↓$0.05 (-6.88%) | 0.71 | 0.76 | 78.62K |
2024-04-04 | 0.75 | 0.75 | ↓$0.00 (-0.48%) | 0.73 | 0.77 | 128.89K |
2024-04-03 | 0.80 | 0.77 | ↓$0.02 (-2.97%) | 0.73 | 0.80 | 159K |
2024-04-02 | 0.79 | 0.80 | ↑$0.01 (0.91%) | 0.75 | 0.80 | 130.44K |
2024-04-01 | 0.81 | 0.84 | ↑$0.03 (3.73%) | 0.79 | 0.90 | 549.77K |
2024-03-28 | 0.80 | 0.79 | ↓$0.01 (-1.79%) | 0.75 | 0.82 | 130.99K |
2024-03-27 | 0.82 | 0.81 | ↓$0.01 (-1.22%) | 0.80 | 0.88 | 147.45K |
2024-03-26 | 0.83 | 0.82 | ↓$0.01 (-1.71%) | 0.79 | 0.85 | 87.04K |
2024-03-25 | 0.86 | 0.85 | ↓$0.01 (-1.28%) | 0.80 | 0.86 | 60.46K |
2024-03-22 | 0.85 | 0.83 | ↓$0.02 (-2.16%) | 0.80 | 0.85 | 123.46K |
2024-03-21 | 0.81 | 0.80 | ↓$0.01 (-1.24%) | 0.78 | 0.85 | 117.24K |
Create an account or log in to view more rows.
$LGHL getting this mare ready to run today
$LGHL This was indeed a beautiful day.
$LGHL Buying more
$LGHL gimme gimme
$LGHL LOADING UP HERE!
$LGHL all in
$LGHL I don't know shit
but I know I'm holdin till I at least triple up
$LGHL buy and HODL
$LGHL If options never existed
what do you think this stock would be trading at?
$LGHL we back