Lion Group Holding Ltd (LGHL) Historical Stock Data
0.16 ↓0.00 (-1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGHL is down -1.36% a day on average. There have been 10 days where Lion Group Holding Ltd closed green and 20 days where LGHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.17 | 0.16 | ↓$0.01 (-7.46%) | 0.15 | 0.18 | 2.89M |
| 2024-12-19 | 0.20 | 0.16 | ↓$0.03 (-17.60%) | 0.16 | 0.20 | 6.16M |
| 2024-12-18 | 0.16 | 0.17 | ↑$0.01 (4.38%) | 0.14 | 0.19 | 8.93M |
| 2024-12-17 | 0.13 | 0.16 | ↑$0.03 (23.26%) | 0.13 | 0.17 | 7.34M |
| 2024-12-16 | 0.13 | 0.14 | ↑$0.01 (6.84%) | 0.13 | 0.14 | 1.36M |
| 2024-12-13 | 0.16 | 0.13 | ↓$0.02 (-15.16%) | 0.13 | 0.16 | 1.68M |
| 2024-12-12 | 0.16 | 0.16 | ↓$0.00 (-2.82%) | 0.15 | 0.16 | 369.24K |
| 2024-12-11 | 0.17 | 0.16 | ↓$0.01 (-3.09%) | 0.15 | 0.17 | 0.98M |
| 2024-12-10 | 0.17 | 0.17 | ↓$0.00 (-1.11%) | 0.17 | 0.17 | 775.19K |
| 2024-12-09 | 0.17 | 0.17 | ↑$0.00 (1.88%) | 0.16 | 0.17 | 2M |
| 2024-12-06 | 0.17 | 0.17 | ↓$0.00 (-1.75%) | 0.16 | 0.17 | 0.99M |
| 2024-12-05 | 0.18 | 0.17 | ↓$0.01 (-7.26%) | 0.16 | 0.18 | 1.80M |
| 2024-12-04 | 0.17 | 0.17 | ↓$0.00 (-2.07%) | 0.16 | 0.18 | 2.11M |
| 2024-12-03 | 0.19 | 0.17 | ↓$0.01 (-6.72%) | 0.17 | 0.19 | 1.85M |
| 2024-12-02 | 0.19 | 0.18 | ↓$0.01 (-2.85%) | 0.18 | 0.19 | 3.38M |
| 2024-11-29 | 0.21 | 0.20 | ↓$0.01 (-5.52%) | 0.18 | 0.21 | 32.63M |
| 2024-11-27 | 0.18 | 0.18 | ↑$0.00 (0.00%) | 0.18 | 0.18 | 1.10M |
| 2024-11-26 | 0.19 | 0.18 | ↓$0.01 (-5.24%) | 0.17 | 0.19 | 1.48M |
| 2024-11-25 | 0.19 | 0.19 | ↓$0.01 (-4.17%) | 0.18 | 0.19 | 498.70K |
| 2024-11-22 | 0.20 | 0.19 | ↓$0.00 (-0.97%) | 0.19 | 0.20 | 536.88K |
| 2024-11-21 | 0.19 | 0.20 | ↑$0.00 (2.56%) | 0.19 | 0.21 | 726.67K |
| 2024-11-20 | 0.20 | 0.19 | ↓$0.01 (-3.80%) | 0.19 | 0.20 | 876.44K |
| 2024-11-19 | 0.19 | 0.20 | ↑$0.01 (3.95%) | 0.19 | 0.20 | 818.83K |
| 2024-11-18 | 0.19 | 0.20 | ↑$0.01 (2.74%) | 0.19 | 0.20 | 1M |
| 2024-11-15 | 0.20 | 0.19 | ↓$0.00 (-1.97%) | 0.19 | 0.20 | 633K |
| 2024-11-14 | 0.18 | 0.19 | ↑$0.01 (7.28%) | 0.18 | 0.20 | 1.04M |
| 2024-11-13 | 0.19 | 0.20 | ↑$0.01 (2.84%) | 0.19 | 0.21 | 1.46M |
| 2024-11-12 | 0.21 | 0.20 | ↓$0.01 (-3.51%) | 0.20 | 0.21 | 0.98M |
| 2024-11-11 | 0.22 | 0.21 | ↓$0.01 (-2.33%) | 0.19 | 0.22 | 2.52M |
| 2024-11-08 | 0.21 | 0.21 | ↓$0.00 (-0.99%) | 0.20 | 0.22 | 5.67M |
Create an account or log in to view more rows.
$LGHL to the moon!!! lfG
$LGHL what V recovery or fake pump
$LGHL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LGHL Sleep well my bulls
sleep well
$LGHL getting this mare ready to run today
$LGHL This was indeed a beautiful day.
$LGHL Buying more
$LGHL gimme gimme
$LGHL LOADING UP HERE!
$LGHL all in