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 |
Create an account or log in to view more rows.
$LCAP weak
$LCAP very nice
$LCAP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$LCAP strong move here
$LCAP When in doubt...
$LCAP I think I like this stock more everyday
$LCAP bought more
$LCAP finally a pullback
$LCAP Hedgies
we aren't going anywhere!
$LCAP The best investment you can make is an investment in yourself or another person