Lion Group Holding Ltd. - American Depositary Share (LGHL)

0.9242
-0.1058 (-10.27%)
NASDAQ· Last Trade: Aug 2nd, 9:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lion Group Holding Ltd. - American Depositary Share (LGHL)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20260.960.990.890.92664,6080.92
7/30/20261.091.120.981.031,525,0531.03
7/29/20261.211.371.061.089,647,1311.08
7/28/20261.001.080.951.0818,912,5951.08
7/27/20262.052.060.951.0753,035,1771.07
7/24/20260.991.050.880.91519,3000.91
7/23/20261.341.381.151.244,577,7841.24
7/22/20261.351.411.251.35157,0271.35
7/21/20261.471.571.381.40331,1381.40
7/20/20261.731.731.451.47250,5001.47
7/17/20261.781.881.641.75205,4661.75
7/16/20261.701.911.671.88352,5921.88
7/15/20261.811.931.681.87916,5971.87
7/14/20262.292.422.132.4233,403,7032.42
7/13/20260.220.240.220.241,540,0202.18
7/10/20260.290.300.240.273,592,1082.41
7/09/20260.410.480.330.3686,093,7453.22
7/08/20260.330.340.290.32246,3422.84
7/07/20260.340.340.320.34123,6663.04
7/06/20260.340.340.290.33318,4593.01
7/02/20260.340.350.320.33276,6872.94
7/01/20260.350.390.340.35906,9693.17
6/30/20260.320.340.320.33141,5793.00
6/29/20260.360.360.290.32645,0342.85
6/26/20260.400.400.360.38282,6293.40
6/25/20260.480.490.370.40581,2273.58
6/24/20260.580.580.460.46449,2504.14
6/23/20260.600.620.560.58199,1545.22
6/22/20260.600.650.570.62369,1525.61
6/18/20260.670.670.570.621,494,6935.58
6/17/20260.550.600.530.60407,0995.38
6/16/20260.550.580.520.56381,0095.08
6/15/20260.520.630.510.57629,7755.09
6/12/20260.710.720.480.54962,7304.86
6/11/20260.620.790.610.716,643,4506.39
6/10/20260.750.790.670.70381,5346.31
6/09/20260.860.870.670.72595,1916.51
6/08/20260.750.800.720.80276,3437.18
6/05/20260.790.800.720.75134,0406.72
6/04/20260.820.840.780.82229,6207.38
6/03/20260.860.910.810.85286,2857.65
6/02/20260.941.010.910.95211,0458.55
6/01/20260.921.050.911.03307,7099.27
5/29/20261.011.000.920.96286,9858.63
5/28/20260.841.080.841.011,429,6919.09
5/27/20260.991.170.820.9836,654,0708.78
5/26/20260.800.840.770.80511,4327.20
5/22/20260.770.850.770.80209,6967.22
5/21/20260.770.870.740.829,677,1757.42
5/20/20260.830.850.800.8267,1297.36
5/19/20260.780.890.780.82136,8067.37
5/18/20260.820.840.750.80114,0647.24
5/15/20260.840.890.790.80144,4597.22
5/14/20260.771.010.730.94989,7218.46
5/13/20260.670.790.670.76110,0676.83
5/12/20260.710.710.660.6963,6216.20
5/11/20260.790.790.680.70156,1496.30
5/08/20260.760.760.710.7569,3556.71
5/07/20260.790.800.750.7895,2267.05
5/06/20260.800.820.770.79101,7687.11
5/05/20260.820.840.780.81128,1417.29
5/04/20260.830.850.800.8394,7467.45