5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+3.47%
6 MONTH PERFORMANCE
+11.92%
Lionheart Acquisition Corporation II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $29.69 | $29.69 (-0.01%) | $29.70 | $29.67 | 5.08 K | $37.52 B |
| 12/08/2025 | $29.85 | $29.70 (-0.5%) | $29.85 | $29.64 | 18.91 K | $37.55 B |
| 12/05/2025 | $29.85 | $29.80 (-0.17%) | $29.85 | $29.77 | 17.10 K | $37.68 B |
| 12/04/2025 | $29.62 | $29.70 (0.27%) | $29.70 | $29.60 | 26.30 K | $37.55 B |
| 12/03/2025 | $29.61 | $29.66 (0.17%) | $29.71 | $29.61 | 33.80 K | $37.50 B |
| 12/02/2025 | $29.71 | $29.68 (-0.1%) | $29.76 | $29.67 | 11.41 K | $37.53 B |
| 12/01/2025 | $29.72 | $29.65 (-0.24%) | $29.80 | $29.64 | 11.45 K | $37.49 B |
| 11/28/2025 | $29.75 | $29.85 (0.34%) | $29.85 | $29.75 | 16.80 K | $37.74 B |
| 11/26/2025 | $29.67 | $29.72 (0.17%) | $29.81 | $29.67 | 11.50 K | $37.58 B |
| 11/25/2025 | $29.10 | $29.56 (1.58%) | $29.58 | $29.10 | 11.10 K | $37.38 B |
| 11/24/2025 | $29.12 | $29.21 (0.31%) | $29.24 | $29.12 | 9.00 K | $36.93 B |
| 11/21/2025 | $28.57 | $28.79 (0.77%) | $28.95 | $28.50 | 7.44 K | $36.40 B |
| 11/20/2025 | $29.45 | $28.56 (-3.02%) | $29.54 | $28.56 | 18.20 K | $36.11 B |
| 11/19/2025 | $29.02 | $29.04 (0.07%) | $29.11 | $28.94 | 15.83 K | $36.72 B |
| 11/18/2025 | $28.92 | $28.79 (-0.45%) | $28.94 | $28.65 | 16.63 K | $36.40 B |
| 11/17/2025 | $29.28 | $29.02 (-0.89%) | $29.31 | $28.93 | 10.30 K | $36.69 B |
| 11/14/2025 | $29.13 | $29.23 (0.34%) | $29.42 | $29.13 | 12.20 K | $143.58 B |
| 11/13/2025 | $29.49 | $29.23 (-0.88%) | $29.49 | $29.19 | 25.80 K | $143.58 B |
| 11/12/2025 | $29.84 | $29.79 (-0.17%) | $29.85 | $29.77 | 16.01 K | $146.38 B |
| 11/11/2025 | $29.76 | $29.85 (0.3%) | $29.88 | $29.76 | 12.30 K | $146.63 B |
| 11/10/2025 | $29.76 | $29.90 (0.47%) | $29.94 | $29.66 | 30.10 K | $146.88 B |
| 11/07/2025 | $29.16 | $29.43 (0.93%) | $29.43 | $28.97 | 31.42 K | $144.57 B |
| 11/06/2025 | $29.60 | $29.46 (-0.47%) | $29.60 | $29.35 | 43.90 K | $144.67 B |
| 11/05/2025 | $29.57 | $29.70 (0.44%) | $29.83 | $29.57 | 24.20 K | $145.89 B |
| 11/04/2025 | $29.60 | $29.49 (-0.37%) | $29.63 | $29.47 | 11.30 K | $144.86 B |
| 11/03/2025 | $29.88 | $29.82 (-0.2%) | $29.90 | $29.81 | 23.32 K | $146.48 B |
| 10/31/2025 | $29.89 | $29.78 (-0.37%) | $29.93 | $29.67 | 8.95 K | $146.29 B |
| 10/30/2025 | $30.08 | $29.81 (-0.9%) | $30.08 | $29.81 | 1.80 M | $146.43 B |
| 10/29/2025 | $30.16 | $30.08 (-0.27%) | $30.18 | $30.01 | 14.44 K | $147.76 B |
| 10/28/2025 | $29.96 | $30.00 (0.13%) | $30.04 | $29.94 | 8.61 K | $147.37 B |
| 10/27/2025 | $29.84 | $29.93 (0.3%) | $29.93 | $29.77 | 14.74 K | $147.02 B |
| 10/24/2025 | $29.57 | $29.58 (0.03%) | $29.64 | $29.52 | 10.40 K | $145.30 B |
| 10/23/2025 | $29.15 | $29.28 (0.45%) | $29.87 | $29.15 | 25.51 K | $143.83 B |
| 10/22/2025 | $29.06 | $29.02 (-0.14%) | $29.10 | $28.85 | 7.80 K | $142.55 B |
| 10/21/2025 | $29.23 | $29.23 (0%) | $29.26 | $29.20 | 12.60 K | $143.58 B |
| 10/20/2025 | $29.31 | $29.30 (-0.03%) | $29.41 | $29.28 | 12.60 K | $143.93 B |
| 10/17/2025 | $28.98 | $29.06 (0.28%) | $29.07 | $28.90 | 4.60 K | $142.75 B |
| 10/16/2025 | $29.23 | $28.91 (-1.09%) | $29.28 | $28.85 | 8.80 K | $142.01 B |
| 10/15/2025 | $29.37 | $29.14 (-0.78%) | $29.37 | $28.92 | 10.90 K | $143.14 B |
| 10/14/2025 | $28.97 | $29.00 (0.1%) | $29.17 | $28.93 | 14.82 K | $142.45 B |
| 10/13/2025 | $29.07 | $29.10 (0.1%) | $29.17 | $29.06 | 9.22 K | $142.95 B |
| 10/10/2025 | $29.45 | $28.59 (-2.92%) | $29.45 | $28.59 | 12.85 K | $140.44 B |
| 10/09/2025 | $29.33 | $29.28 (-0.17%) | $29.33 | $29.23 | 11.50 K | $143.83 B |
| 10/08/2025 | $29.23 | $29.37 (0.48%) | $29.38 | $29.23 | 6.34 K | $144.27 B |
| 10/07/2025 | $29.27 | $29.19 (-0.27%) | $29.27 | $29.16 | 15.35 K | $143.39 B |
| 10/06/2025 | $29.28 | $29.38 (0.34%) | $29.41 | $29.28 | 10.10 K | $144.32 B |
| 10/03/2025 | $29.56 | $29.27 (-0.98%) | $29.56 | $29.21 | 9.90 K | $143.78 B |
| 10/02/2025 | $29.00 | $29.23 (0.79%) | $29.25 | $29.00 | 11.70 K | $143.58 B |
| 10/01/2025 | $29.03 | $29.20 (0.59%) | $29.23 | $29.03 | 6.30 K | $143.44 B |
| 09/30/2025 | $28.88 | $29.01 (0.45%) | $29.01 | $28.86 | 5.50 K | $142.50 B |
| 09/29/2025 | $28.89 | $28.83 (-0.21%) | $28.89 | $28.82 | 6.60 K | $141.62 B |
| 09/26/2025 | $28.95 | $28.76 (-0.66%) | $28.95 | $28.63 | 4.30 K | $141.28 B |
| 09/25/2025 | $28.58 | $28.57 (-0.03%) | $28.58 | $28.49 | 9.20 K | $140.34 B |
| 09/24/2025 | $28.74 | $28.70 (-0.14%) | $28.74 | $28.70 | 17.63 K | $140.98 B |
| 09/23/2025 | $28.99 | $28.81 (-0.62%) | $28.99 | $28.76 | 13.20 K | $141.52 B |
| 09/22/2025 | $28.85 | $29.02 (0.59%) | $29.02 | $28.85 | 17.10 K | $142.55 B |
| 09/19/2025 | $28.74 | $28.85 (0.38%) | $28.86 | $28.74 | 12.60 K | $141.72 B |
| 09/18/2025 | $28.78 | $28.68 (-0.35%) | $28.80 | $28.68 | 5.80 K | $140.88 B |
| 09/17/2025 | $28.63 | $28.66 (0.1%) | $28.71 | $28.61 | 5.80 K | $140.78 B |
| 09/16/2025 | $28.71 | $28.72 (0.03%) | $28.74 | $28.71 | 6.60 K | $141.08 B |
| 09/15/2025 | $28.71 | $28.77 (0.21%) | $28.78 | $28.69 | 20.30 K | $141.33 B |
| 09/12/2025 | $28.60 | $28.59 (-0.03%) | $28.63 | $28.57 | 2.20 K | $140.44 B |
| 09/11/2025 | $28.44 | $28.61 (0.6%) | $28.61 | $28.44 | 12.10 K | $140.54 B |
| 09/10/2025 | $28.03 | $28.31 (1%) | $28.42 | $28.03 | 2.40 K | $139.07 B |
| 09/09/2025 | $28.13 | $28.23 (0.36%) | $28.23 | $28.08 | 5.91 K | $138.67 B |
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.
