5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+3.68%
Lionheart Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $10.78 | $10.81 (0.28%) | $10.81 | $10.78 | 2.50 K | $331.51 M |
| 05/04/2026 | $10.80 | $10.81 (0.09%) | $10.81 | $10.78 | 51.13 K | $331.51 M |
| 05/01/2026 | $10.78 | $10.80 (0.19%) | $10.80 | $10.78 | 400 | $331.20 M |
| 04/30/2026 | $10.79 | $10.78 (-0.09%) | $10.79 | $10.78 | 322 | $330.59 M |
| 04/29/2026 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.79 | 57.38 K | $330.89 M |
| 04/28/2026 | $10.80 | $10.78 (-0.19%) | $10.80 | $10.77 | 52.55 K | $330.59 M |
| 04/27/2026 | $10.77 | $10.80 (0.28%) | $10.80 | $10.77 | 400 | $331.20 M |
| 04/24/2026 | $10.79 | $10.82 (0.28%) | $10.82 | $10.79 | 1.22 K | $331.81 M |
| 04/23/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.79 | 76.32 K | $331.20 M |
| 04/22/2026 | $10.79 | $10.79 (0%) | $10.82 | $10.77 | 2.00 K | $330.89 M |
| 04/21/2026 | $10.81 | $10.82 (0.09%) | $10.84 | $10.77 | 8.52 K | $331.81 M |
| 04/20/2026 | $10.77 | $10.79 (0.19%) | $10.79 | $10.77 | 427 | $330.89 M |
| 04/17/2026 | $10.77 | $10.80 (0.28%) | $10.80 | $10.77 | 305 | $331.20 M |
| 04/16/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 111 | $330.28 M |
| 04/15/2026 | $10.77 | $10.80 (0.28%) | $10.80 | $10.77 | 303 | $331.20 M |
| 04/14/2026 | $10.76 | $10.77 (0.09%) | $10.77 | $10.76 | 807 | $330.28 M |
| 04/13/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 107 | $329.97 M |
| 04/10/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 1 | $329.97 M |
| 04/09/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 50.52 K | $329.97 M |
| 04/08/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.75 | 50.52 K | $329.97 M |
| 04/07/2026 | $10.79 | $10.74 (-0.46%) | $10.79 | $10.74 | 4.46 K | $329.36 M |
| 04/06/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 104 | $329.67 M |
| 04/02/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 1.70 K | $330.89 M |
| 04/01/2026 | $10.75 | $10.76 (0.09%) | $10.76 | $10.75 | 7.10 K | $329.97 M |
| 03/31/2026 | $10.75 | $10.76 (0.09%) | $10.76 | $10.75 | 67.01 K | $329.97 M |
| 03/30/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 26 | $329.36 M |
| 03/27/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 50.04 K | $329.36 M |
| 03/26/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 7 | $329.67 M |
| 03/25/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 24.02 K | $329.67 M |
| 03/24/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 39 | $329.67 M |
| 03/23/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.73 | 2.21 K | $329.67 M |
| 03/20/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 3 | $247.02 M |
| 03/19/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 9.71 K | $247.02 M |
| 03/18/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.73 | 12.02 K | $247.02 M |
| 03/17/2026 | $10.74 | $10.73 (-0.09%) | $10.74 | $10.72 | 3.60 K | $246.79 M |
| 03/16/2026 | $10.74 | $10.73 (-0.09%) | $10.74 | $10.73 | 54.73 K | $246.79 M |
| 03/13/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 20 | $246.79 M |
| 03/12/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 79 | $246.79 M |
| 03/11/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 10 | $246.79 M |
| 03/10/2026 | $10.70 | $10.73 (0.28%) | $10.73 | $10.70 | 89.23 K | $246.79 M |
| 03/09/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 348 | $246.33 M |
| 03/06/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 2 | $246.56 M |
| 03/05/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 4 | $246.56 M |
| 03/04/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 17 | $246.56 M |
| 03/03/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 2.32 K | $246.56 M |
| 03/02/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 500 | $246.33 M |
| 02/27/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 6.56 K | $246.10 M |
| 02/26/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 12 | $246.10 M |
| 02/25/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 6.56 K | $246.10 M |
| 02/24/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 6.56 K | $246.10 M |
| 02/23/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 6.90 K | $246.10 M |
| 02/20/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 163 | $246.10 M |
| 02/19/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 163 | $246.10 M |
| 02/18/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 163 | $246.10 M |
| 02/17/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 6.45 K | $246.10 M |
| 02/13/2026 | $10.73 | $10.70 (-0.28%) | $10.73 | $10.70 | 6.50 K | $246.10 M |
| 02/12/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 14.13 K | $246.33 M |
| 02/11/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 248.10 K | $245.87 M |
| 02/10/2026 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 500 | $245.64 M |
| 02/09/2026 | $10.69 | $10.68 (-0.09%) | $10.69 | $10.68 | 4.83 K | $245.64 M |
| 02/06/2026 | $10.70 | $10.69 (-0.09%) | $10.70 | $10.68 | 50.60 K | $245.87 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.
