Lion Group Holding Ltd. - American Depositary Share (LGHL)
2.6650
-0.0750 (-2.74%)
NASDAQ · Last Trade: May 18th, 12:22 AM EDT
Historical Prices For Lion Group Holding Ltd. - American Depositary Share (LGHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 2.75 | 2.75 | 2.62 | 2.67 | 50,790 | 2.67 |
| 5/15/2025 | 2.68 | 2.77 | 2.60 | 2.74 | 74,217 | 2.74 |
| 5/14/2025 | 2.79 | 2.80 | 2.65 | 2.78 | 72,340 | 2.78 |
| 5/13/2025 | 2.91 | 3.02 | 2.63 | 2.69 | 227,081 | 2.69 |
| 5/12/2025 | 2.96 | 3.96 | 2.64 | 3.04 | 1,711,679 | 3.04 |
| 5/09/2025 | 2.79 | 3.16 | 2.61 | 2.86 | 345,532 | 2.86 |
| 5/08/2025 | 2.65 | 2.82 | 2.50 | 2.72 | 70,365 | 2.72 |
| 5/07/2025 | 2.72 | 2.72 | 2.58 | 2.62 | 25,519 | 2.62 |
| 5/06/2025 | 2.77 | 2.80 | 2.57 | 2.60 | 66,201 | 2.60 |
| 5/05/2025 | 2.45 | 2.78 | 2.44 | 2.68 | 90,652 | 2.68 |
| 5/02/2025 | 2.78 | 2.83 | 2.13 | 2.64 | 397,344 | 2.64 |
| 5/01/2025 | 2.91 | 3.25 | 2.90 | 2.97 | 1,157,735 | 2.97 |
| 4/30/2025 | 2.81 | 2.97 | 2.81 | 2.87 | 48,194 | 2.87 |
| 4/29/2025 | 2.85 | 3.05 | 2.85 | 2.88 | 29,671 | 2.88 |
| 4/28/2025 | 2.92 | 3.03 | 2.89 | 3.00 | 70,216 | 3.00 |
| 4/25/2025 | 2.98 | 3.01 | 2.87 | 2.96 | 59,127 | 2.96 |
| 4/24/2025 | 2.83 | 3.00 | 2.76 | 2.99 | 152,526 | 2.99 |
| 4/23/2025 | 3.05 | 3.15 | 2.86 | 2.86 | 179,665 | 2.86 |
| 4/22/2025 | 3.04 | 3.24 | 2.90 | 3.06 | 121,888 | 3.06 |
| 4/21/2025 | 3.05 | 3.56 | 2.80 | 3.23 | 443,421 | 3.23 |
| 4/17/2025 | 2.97 | 3.40 | 2.92 | 3.10 | 336,534 | 3.10 |
| 4/16/2025 | 2.89 | 3.18 | 2.59 | 2.96 | 246,015 | 2.96 |
| 4/15/2025 | 3.08 | 3.19 | 2.90 | 3.00 | 144,034 | 3.00 |
| 4/14/2025 | 2.86 | 3.17 | 2.71 | 2.99 | 179,006 | 2.99 |
| 4/11/2025 | 3.03 | 3.11 | 2.78 | 2.94 | 126,575 | 2.94 |
| 4/10/2025 | 3.07 | 3.30 | 2.93 | 3.07 | 203,856 | 3.07 |
| 4/09/2025 | 3.26 | 3.70 | 2.85 | 3.31 | 857,222 | 3.31 |
| 4/08/2025 | 3.11 | 3.28 | 2.84 | 3.03 | 184,664 | 3.03 |
| 4/07/2025 | 3.71 | 3.75 | 3.11 | 3.18 | 252,899 | 3.18 |
| 4/04/2025 | 3.10 | 3.90 | 3.00 | 3.68 | 508,949 | 3.68 |
| 4/03/2025 | 3.45 | 3.45 | 2.83 | 3.15 | 76,899 | 3.15 |
| 4/02/2025 | 3.25 | 3.69 | 3.22 | 3.50 | 164,975 | 3.50 |
| 4/01/2025 | 3.38 | 3.63 | 3.20 | 3.20 | 127,550 | 3.20 |
| 3/31/2025 | 3.21 | 3.45 | 2.82 | 3.26 | 112,597 | 3.26 |
| 3/28/2025 | 3.88 | 3.88 | 3.34 | 3.50 | 109,139 | 3.50 |
| 3/27/2025 | 4.20 | 4.89 | 3.58 | 3.91 | 256,868 | 3.91 |
| 3/26/2025 | 3.70 | 4.73 | 3.70 | 4.16 | 265,660 | 4.16 |
| 3/25/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 771,669 | 3.70 |
| 3/24/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 1,819,755 | 3.60 |
| 3/21/2025 | 0.09 | 0.10 | 0.09 | 0.10 | 874,199 | 4.98 |
| 3/20/2025 | 0.09 | 0.10 | 0.09 | 0.10 | 510,606 | 5.08 |
| 3/19/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 2,141,208 | 4.75 |
| 3/18/2025 | 0.10 | 0.11 | 0.10 | 0.10 | 117,909 | 5.25 |
| 3/17/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 122,983 | 5.24 |
| 3/14/2025 | 0.10 | 0.11 | 0.10 | 0.10 | 456,844 | 5.15 |
| 3/13/2025 | 0.10 | 0.11 | 0.10 | 0.10 | 449,484 | 5.01 |
| 3/12/2025 | 0.11 | 0.11 | 0.09 | 0.11 | 1,473,578 | 5.46 |
| 3/11/2025 | 0.11 | 0.11 | 0.10 | 0.11 | 659,776 | 5.50 |
| 3/10/2025 | 0.12 | 0.13 | 0.11 | 0.12 | 528,288 | 5.75 |
| 3/07/2025 | 0.12 | 0.13 | 0.12 | 0.12 | 577,433 | 6.04 |
| 3/06/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 500,631 | 6.00 |
| 3/05/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 271,460 | 5.83 |
| 3/04/2025 | 0.14 | 0.14 | 0.10 | 0.12 | 1,253,101 | 6.00 |
| 3/03/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 776,325 | 7.00 |
| 2/28/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 592,402 | 6.91 |
| 2/27/2025 | 0.16 | 0.15 | 0.14 | 0.14 | 826,815 | 7.14 |
| 2/26/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 366,619 | 7.75 |
| 2/25/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 1,201,481 | 7.50 |
| 2/24/2025 | 0.15 | 0.18 | 0.14 | 0.16 | 7,019,585 | 7.88 |
| 2/21/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 1,397,939 | 7.62 |
| 2/20/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 531,057 | 7.28 |
| 2/19/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 466,238 | 7.08 |
| 2/18/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 713,955 | 7.39 |