Lion Group Holding Ltd (LGHL) Historical Stock Data
3.44 ↓0.04 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGHL is up 0.17% a day on average. There have been 14 days where Lion Group Holding Ltd closed green and 16 days where LGHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3.48 | 3.44 | ↓$0.04 (-1.15%) | 3.36 | 3.61 | 57.26K |
| 2025-12-18 | 3.41 | 3.48 | ↑$0.07 (2.05%) | 3.41 | 3.81 | 104.98K |
| 2025-12-17 | 3.54 | 3.40 | ↓$0.14 (-3.95%) | 3.40 | 3.81 | 88.61K |
| 2025-12-16 | 3.32 | 3.57 | ↑$0.25 (7.53%) | 3.32 | 3.90 | 137.48K |
| 2025-12-15 | 4.15 | 3.65 | ↓$0.50 (-12.05%) | 3.50 | 4.23 | 175.87K |
| 2025-12-12 | 4.35 | 4.26 | ↓$0.09 (-2.07%) | 4.20 | 4.79 | 286.46K |
| 2025-12-11 | 4.31 | 4.35 | ↑$0.04 (0.93%) | 4.25 | 4.95 | 386.13K |
| 2025-12-10 | 4.83 | 4.49 | ↓$0.34 (-7.04%) | 4.03 | 5.30 | 0.98M |
| 2025-12-09 | 4.35 | 8.05 | ↑$3.70 (85.06%) | 4.23 | 8.92 | 7.34M |
| 2025-12-08 | 3.98 | 4.33 | ↑$0.35 (8.79%) | 3.78 | 4.89 | 1.04M |
| 2025-12-05 | 4.86 | 3.99 | ↓$0.87 (-17.90%) | 3.99 | 5.03 | 3.45M |
| 2025-12-04 | 5.49 | 4.38 | ↓$1.11 (-20.22%) | 4.30 | 5.58 | 603.12K |
| 2025-12-03 | 6.45 | 5.20 | ↓$1.25 (-19.38%) | 4.86 | 6.69 | 38.22K |
| 2025-12-02 | 7.19 | 6.45 | ↓$0.74 (-10.29%) | 6.45 | 7.29 | 12.26K |
| 2025-12-01 | 7.71 | 7.24 | ↓$0.47 (-6.10%) | 7.11 | 7.71 | 24.96K |
| 2025-11-28 | 7.12 | 7.73 | ↑$0.61 (8.57%) | 6.73 | 8.65 | 44.48K |
| 2025-11-26 | 5.70 | 7.12 | ↑$1.42 (24.95%) | 5.40 | 7.42 | 52.02K |
| 2025-11-25 | 0.40 | 0.43 | ↑$0.03 (7.68%) | 0.40 | 0.44 | 167.63K |
| 2025-11-24 | 0.41 | 0.41 | ↑$0.01 (1.70%) | 0.37 | 0.42 | 230.95K |
| 2025-11-21 | 0.43 | 0.39 | ↓$0.04 (-8.47%) | 0.36 | 0.43 | 241.06K |
| 2025-11-20 | 0.64 | 0.41 | ↓$0.23 (-35.37%) | 0.30 | 0.65 | 637.92K |
| 2025-11-19 | 0.71 | 0.69 | ↓$0.02 (-3.46%) | 0.63 | 0.74 | 51.24K |
| 2025-11-18 | 0.70 | 0.75 | ↑$0.04 (5.97%) | 0.68 | 0.75 | 54.48K |
| 2025-11-17 | 0.80 | 0.73 | ↓$0.07 (-8.39%) | 0.68 | 0.80 | 200.74K |
| 2025-11-14 | 0.79 | 0.83 | ↑$0.05 (5.97%) | 0.79 | 0.85 | 44.23K |
| 2025-11-13 | 0.86 | 0.77 | ↓$0.08 (-9.86%) | 0.77 | 0.89 | 34.12K |
| 2025-11-12 | 0.81 | 0.88 | ↑$0.07 (9.11%) | 0.81 | 0.93 | 143.30K |
| 2025-11-11 | 0.80 | 0.81 | ↑$0.01 (1.41%) | 0.77 | 0.82 | 93.78K |
| 2025-11-10 | 0.82 | 0.81 | ↓$0.00 (-0.51%) | 0.79 | 0.86 | 67.57K |
| 2025-11-07 | 0.80 | 0.81 | ↑$0.01 (1.54%) | 0.76 | 0.82 | 57.37K |
Create an account or log in to view more rows.
$LGHL How can this stock move so little? Damn
$LGHL Mindset is key
$LGHL has just been halted from trading due to volatility.
$LGHL has just been halted from trading due to volatility.
$LGHL has just been halted from trading due to volatility.
$LGHL has just been halted from trading due to volatility.
$LGHL has just been halted from trading due to volatility.
$LGHL has just been halted from trading due to volatility.
$LGHL has just been halted from trading due to volatility.
$LGHL we need to get moving