5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+2.00%
Lionheart Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.87 | $10.87 (0%) | $10.88 | $10.87 | 119.62 K | $254.13 M |
| 09/18/2026 | $10.88 | $10.87 (-0.09%) | $10.88 | $10.87 | 123.33 K | $254.13 M |
| 09/17/2026 | $10.87 | $10.87 (0%) | $10.88 | $10.87 | 106.10 K | $254.13 M |
| 09/16/2026 | $10.87 | $10.87 (0%) | $10.88 | $10.87 | 373.39 K | $254.13 M |
| 09/15/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 2.32 K | $254.13 M |
| 09/14/2026 | $10.88 | $10.87 (-0.09%) | $10.88 | $10.87 | 1.50 K | $254.13 M |
| 09/11/2026 | $10.87 | $10.87 (0%) | $10.88 | $10.87 | 102.88 K | $254.13 M |
| 09/10/2026 | $10.87 | $10.86 (-0.09%) | $10.88 | $10.86 | 169.11 K | $253.90 M |
| 09/09/2026 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.88 | 5.80 K | $254.36 M |
| 09/08/2026 | $10.90 | $10.87 (-0.28%) | $10.90 | $10.87 | 2.70 K | $254.13 M |
| 09/04/2026 | $10.90 | $10.88 (-0.18%) | $10.90 | $10.88 | 1.59 K | $254.36 M |
| 09/03/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 1.40 K | $254.60 M |
| 09/02/2026 | $10.87 | $10.88 (0.09%) | $10.90 | $10.86 | 215.04 K | $254.36 M |
| 09/01/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.86 | 202.70 K | $254.13 M |
| 08/31/2026 | $10.90 | $10.86 (-0.37%) | $10.92 | $10.86 | 277.20 K | $253.90 M |
| 08/28/2026 | $10.87 | $10.88 (0.09%) | $10.88 | $10.87 | 11.69 K | $254.36 M |
| 08/27/2026 | $10.87 | $10.87 (0%) | $10.88 | $10.86 | 32.10 K | $254.13 M |
| 08/26/2026 | $10.85 | $10.86 (0.09%) | $10.87 | $10.85 | 229.30 K | $253.90 M |
| 08/25/2026 | $10.87 | $10.86 (-0.09%) | $10.87 | $10.86 | 152.10 K | $253.90 M |
| 08/24/2026 | $10.86 | $10.87 (0.09%) | $10.87 | $10.86 | 25.90 K | $254.13 M |
| 08/21/2026 | $10.85 | $10.86 (0.09%) | $10.87 | $10.85 | 2.53 K | $253.90 M |
| 08/20/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 547 | $253.66 M |
| 08/19/2026 | $10.85 | $10.86 (0.09%) | $10.86 | $10.85 | 84.13 K | $253.90 M |
| 08/18/2026 | $10.85 | $10.84 (-0.09%) | $10.85 | $10.83 | 16.34 K | $253.43 M |
| 08/17/2026 | $10.84 | $10.84 (0%) | $10.87 | $10.83 | 4.90 K | $253.43 M |
| 08/14/2026 | $10.83 | $10.85 (0.18%) | $10.85 | $10.83 | 201.70 K | $253.66 M |
| 08/13/2026 | $10.85 | $10.87 (0.18%) | $10.87 | $10.85 | 800 | $254.13 M |
| 08/12/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $254.36 M |
| 08/11/2026 | $10.83 | $10.88 (0.46%) | $10.88 | $10.83 | 1.50 K | $254.36 M |
| 08/10/2026 | $10.86 | $10.85 (-0.09%) | $10.87 | $10.85 | 314.67 K | $253.66 M |
| 08/07/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.85 | 31.80 K | $250.01 M |
| 08/06/2026 | $10.85 | $10.87 (0.18%) | $10.87 | $10.85 | 61.70 K | $250.01 M |
| 08/05/2026 | $10.85 | $10.86 (0.09%) | $10.86 | $10.84 | 16.40 K | $249.78 M |
| 08/04/2026 | $10.87 | $10.84 (-0.28%) | $10.87 | $10.84 | 6.40 K | $249.32 M |
| 08/03/2026 | $10.83 | $10.84 (0.09%) | $10.89 | $10.83 | 426.33 K | $249.32 M |
| 07/31/2026 | $10.82 | $10.81 (-0.09%) | $10.82 | $10.81 | 31.90 K | $248.63 M |
| 07/30/2026 | $10.82 | $10.82 (0%) | $10.83 | $10.81 | 39.92 K | $248.86 M |
| 07/29/2026 | $10.82 | $10.82 (0%) | $10.82 | $10.81 | 141.63 K | $248.86 M |
| 07/28/2026 | $10.81 | $10.81 (0%) | $10.82 | $10.81 | 29.61 K | $248.63 M |
| 07/27/2026 | $10.83 | $10.82 (-0.09%) | $10.83 | $10.82 | 112.84 K | $248.86 M |
| 07/24/2026 | $10.81 | $10.80 (-0.09%) | $10.82 | $10.80 | 40.51 K | $248.40 M |
| 07/23/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.80 | 320.80 K | $248.63 M |
| 07/22/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.80 | 960.32 K | $248.63 M |
| 07/21/2026 | $10.83 | $10.81 (-0.18%) | $10.83 | $10.80 | 797.91 K | $248.63 M |
| 07/20/2026 | $10.81 | $10.81 (0%) | $11.01 | $10.79 | 1.22 M | $248.63 M |
| 07/17/2026 | $10.81 | $10.79 (-0.19%) | $10.81 | $10.79 | 2.00 K | $248.17 M |
| 07/16/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 3.30 K | $248.63 M |
| 07/15/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 235 | $248.63 M |
| 07/14/2026 | $10.79 | $10.80 (0.09%) | $10.80 | $10.79 | 4.60 K | $248.40 M |
| 07/13/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.78 | 9.84 K | $248.63 M |
| 07/10/2026 | $10.81 | $10.80 (-0.09%) | $10.81 | $10.80 | 5.71 K | $248.40 M |
| 07/09/2026 | $10.83 | $10.80 (-0.28%) | $10.83 | $10.79 | 20.10 K | $248.40 M |
| 07/08/2026 | $10.84 | $10.78 (-0.55%) | $10.84 | $10.78 | 1.52 K | $247.94 M |
| 07/07/2026 | $10.80 | $10.80 (0%) | $10.81 | $10.79 | 13.44 K | $248.40 M |
| 07/06/2026 | $10.81 | $10.79 (-0.19%) | $10.81 | $10.78 | 34.43 K | $248.17 M |
| 07/02/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.78 | 7.80 K | $248.63 M |
| 07/01/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.76 | 164.82 K | $247.94 M |
| 06/30/2026 | $10.76 | $10.77 (0.09%) | $10.77 | $10.76 | 324 | $247.71 M |
| 06/29/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 5.80 K | $247.94 M |
| 06/26/2026 | $10.79 | $10.78 (-0.09%) | $10.79 | $10.76 | 1.13 K | $247.94 M |
| 06/25/2026 | $10.79 | $10.78 (-0.09%) | $10.79 | $10.76 | 119.50 K | $247.94 M |
| 06/24/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.78 | 31.54 K | $248.17 M |
| 06/23/2026 | $10.79 | $10.79 (0%) | $10.80 | $10.79 | 203.21 K | $248.17 M |
| 06/22/2026 | $10.85 | $10.80 (-0.46%) | $10.85 | $10.78 | 3.72 M | $248.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
