Lionheart Acquisition Corporation II (LCAP) Historical Stock Data

1.69 ↑0.00 (0.00%)

As of May 23, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, LCAP is down -0.79% a day on average. There have been 14 days where Lionheart Acquisition Corporation II closed green and 16 days where LCAP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-12	1.66	1.69	↑$0.03 (1.81%)	1.61	1.72	267.07K
2022-07-11	1.83	1.63	↓$0.20 (-10.93%)	1.63	1.85	335.75K
2022-07-08	1.87	1.80	↓$0.07 (-3.74%)	1.75	1.87	369.78K
2022-07-07	1.87	1.90	↑$0.03 (1.60%)	1.85	1.98	364.75K
2022-07-05	2.08	1.96	↓$0.12 (-5.77%)	1.77	2.13	1.45M
2022-06-29	2.82	2.50	↓$0.32 (-11.35%)	2.32	2.89	1.62M
2022-06-28	2.73	2.69	↓$0.04 (-1.47%)	2.26	2.90	2.79M
2022-06-27	2.17	2.53	↑$0.36 (16.59%)	2.03	3.02	6.12M
2022-06-23	1.95	2.43	↑$0.48 (24.62%)	1.94	2.66	17.19M
2022-06-22	1.57	1.89	↑$0.32 (20.38%)	1.50	1.94	2.71M
2022-06-21	1.39	1.55	↑$0.16 (11.51%)	1.30	1.57	1.04M
2022-06-17	1.25	1.37	↑$0.12 (9.60%)	1.20	1.41	1.65M
2022-06-14	1.00	1.14	↑$0.14 (14.00%)	0.99	1.55	10.32M
2022-06-13	1.11	1.00	↓$0.11 (-9.91%)	0.99	1.11	458.06K
2022-06-10	1.07	1.09	↑$0.02 (1.87%)	1.00	1.11	468.83K
2022-06-09	1.17	1.11	↓$0.06 (-5.13%)	1.10	1.20	452.10K
2022-06-08	1.08	1.14	↑$0.06 (5.56%)	1.08	1.23	1.04M
2022-06-06	1.02	1.11	↑$0.09 (8.82%)	0.94	1.12	2.19M
2022-06-02	1.26	1.19	↓$0.07 (-5.56%)	1.14	1.36	2.21M
2022-06-01	1.29	1.25	↓$0.04 (-3.10%)	1.12	1.44	3.37M
2022-05-31	1.59	1.36	↓$0.23 (-14.47%)	1.09	1.59	4.75M
2022-05-27	2.35	1.74	↓$0.61 (-25.96%)	1.68	2.50	2.64M
2022-05-26	3.65	2.57	↓$1.08 (-29.59%)	2.45	3.65	1.22M
2022-05-25	4.82	3.73	↓$1.09 (-22.61%)	3.64	4.85	529.30K
2022-05-24	5.25	5.06	↓$0.19 (-3.62%)	3.33	5.89	1.19M
2022-05-23	9.59	10.78	↑$1.19 (12.41%)	8.94	10.80	42.87K
2022-05-20	9.87	9.52	↓$0.35 (-3.55%)	9.23	10.48	92.80K
2022-05-19	9.98	10.34	↑$0.36 (3.61%)	8.98	10.73	230.71K
2022-05-18	10.49	10.29	↓$0.20 (-1.91%)	10.02	11.45	168.96K
2022-05-17	10.14	10.40	↑$0.26 (2.56%)	10.02	10.75	112.53K