Lion Group Holding Ltd (LGHL) Historical Stock Data

0.73 ↓0.05 (-5.90%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, LGHL is down -1.38% a day on average. There have been 8 days where Lion Group Holding Ltd closed green and 22 days where LGHL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-20	0.84	0.80	↓$0.03 (-3.76%)	0.80	0.86	95.21K
2024-03-19	0.88	0.83	↓$0.05 (-5.33%)	0.82	0.88	307.39K
2024-03-18	0.90	0.85	↓$0.05 (-5.11%)	0.81	0.90	70.61K
2024-03-15	0.83	0.87	↑$0.04 (5.29%)	0.83	0.90	118.18K
2024-03-14	0.85	0.87	↑$0.02 (2.11%)	0.66	0.87	279.40K
2024-03-13	0.86	0.84	↓$0.02 (-2.45%)	0.79	0.89	157.44K
2024-03-12	0.94	0.85	↓$0.09 (-9.09%)	0.83	0.94	172.06K
2024-03-11	0.97	0.91	↓$0.06 (-5.72%)	0.91	0.97	77.73K
2024-03-08	0.98	0.93	↓$0.05 (-5.05%)	0.92	0.98	46.39K