5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
+0.19%
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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.85 | $10.87 (0.18%) | $10.87 | $10.85 | 61.68 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 |
| 06/18/2026 | $10.84 | $10.88 (0.37%) | $10.88 | $10.84 | 1.21 K | $250.24 M |
| 06/17/2026 | $10.84 | $10.85 (0.09%) | $10.89 | $10.84 | 728.50 K | $249.55 M |
| 06/16/2026 | $10.90 | $10.86 (-0.37%) | $11.23 | $10.85 | 917.30 K | $249.78 M |
| 06/15/2026 | $10.89 | $10.90 (0.09%) | $10.91 | $10.87 | 460.12 K | $250.70 M |
| 06/12/2026 | $10.87 | $10.88 (0.09%) | $10.88 | $10.86 | 824.54 K | $250.24 M |
| 06/11/2026 | $10.86 | $10.86 (0%) | $10.88 | $10.79 | 48.10 K | $249.78 M |
| 06/10/2026 | $10.85 | $10.88 (0.28%) | $10.90 | $10.85 | 4.77 M | $250.24 M |
| 06/09/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.86 | 1.20 M | $250.24 M |
| 06/08/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.87 | 966.15 K | $250.24 M |
| 06/05/2026 | $10.90 | $10.89 (-0.09%) | $10.92 | $10.89 | 59.15 K | $250.47 M |
| 06/04/2026 | $10.90 | $10.91 (0.09%) | $10.93 | $10.86 | 903.92 K | $250.93 M |
| 06/03/2026 | $10.85 | $10.90 (0.46%) | $10.98 | $10.85 | 3.78 M | $250.70 M |
| 06/02/2026 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 12 | $249.32 M |
| 06/01/2026 | $10.85 | $10.84 (-0.09%) | $10.85 | $10.84 | 1.33 K | $249.32 M |
| 05/29/2026 | $10.84 | $10.83 (-0.09%) | $11.00 | $10.83 | 1.18 M | $249.09 M |
| 05/28/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 109 | $248.63 M |
| 05/27/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $248.63 M |
| 05/26/2026 | $10.85 | $10.81 (-0.37%) | $10.85 | $10.81 | 500 | $248.63 M |
| 05/22/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 21 | $248.63 M |
| 05/21/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 300 | $248.63 M |
| 05/20/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 1.10 K | $248.63 M |
| 05/19/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 120 | $248.63 M |
| 05/18/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 112 | $248.63 M |
| 05/15/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 110 | $248.40 M |
| 05/14/2026 | $10.83 | $10.81 (-0.18%) | $10.84 | $10.79 | 201.13 K | $248.63 M |
| 05/13/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 200 | $248.40 M |
| 05/12/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 132 | $248.40 M |
| 05/11/2026 | $10.80 | $10.79 (-0.09%) | $10.81 | $10.79 | 3.40 K | $248.17 M |
| 05/08/2026 | $10.82 | $10.81 (-0.09%) | $10.82 | $10.80 | 4.04 K | $248.63 M |
| 05/07/2026 | $10.81 | $10.80 (-0.09%) | $10.81 | $10.78 | 4.35 K | $248.40 M |
| 05/06/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 319 | $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.
