5 DAY PERFORMANCE
+57.28%
1 MONTH PERFORMANCE
+27.52%
3 MONTH PERFORMANCE
+22.58%
6 MONTH PERFORMANCE
-6.91%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-77.65%
Lion Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.11 | $0.11 (1.02%) | $0.11 | $0.09 | 1.39 M | $3,616 |
| 03/11/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.10 | 660,400 | $3,930 |
| 03/10/2025 | $0.12 | $0.12 (-7.11%) | $0.13 | $0.11 | 650,500 | $4,109 |
| 03/07/2025 | $0.12 | $0.12 (1.51%) | $0.13 | $0.12 | 577,433 | $4,316 |
| 03/06/2025 | $0.12 | $0.12 (2.83%) | $0.12 | $0.12 | 521,500 | $4,284 |
| 03/05/2025 | $0.12 | $0.12 (-2.92%) | $0.12 | $0.12 | 275,600 | $4,162 |
| 03/04/2025 | $0.14 | $0.12 (-12.34%) | $0.14 | $0.10 | 1.30 M | $4,287 |
| 03/03/2025 | $0.14 | $0.14 (2.26%) | $0.15 | $0.14 | 783,000 | $5,002 |
| 02/28/2025 | $0.14 | $0.14 (-1.29%) | $0.14 | $0.14 | 592,402 | $4,938 |
| 02/27/2025 | $0.16 | $0.14 (-7.87%) | $0.16 | $0.14 | 831,206 | $5,102 |
| 02/26/2025 | $0.16 | $0.16 (-3.13%) | $0.16 | $0.15 | 368,500 | $5,538 |
| 02/25/2025 | $0.16 | $0.15 (-6.31%) | $0.16 | $0.14 | 1.20 M | $5,356 |
| 02/24/2025 | $0.15 | $0.16 (1.74%) | $0.18 | $0.14 | 7.09 M | $5,631 |
| 02/21/2025 | $0.15 | $0.15 (5.1%) | $0.15 | $0.15 | 1.40 M | $5,445 |
| 02/20/2025 | $0.14 | $0.15 (3.56%) | $0.15 | $0.14 | 581,510 | $5,199 |
| 02/19/2025 | $0.14 | $0.14 (2.39%) | $0.15 | $0.14 | 471,141 | $5,056 |
| 02/18/2025 | $0.14 | $0.15 (3.86%) | $0.15 | $0.14 | 715,000 | $5,284 |
| 02/14/2025 | $0.14 | $0.14 (5.86%) | $0.15 | $0.14 | 748,100 | $5,166 |
| 02/13/2025 | $0.15 | $0.14 (-7.52%) | $0.15 | $0.14 | 1.69 M | $5,006 |
| 02/12/2025 | $0.14 | $0.15 (8.36%) | $0.16 | $0.14 | 3.71 M | $5,324 |
| 02/11/2025 | $0.14 | $0.14 (-4.84%) | $0.15 | $0.14 | 1.60 M | $4,913 |
| 02/10/2025 | $0.16 | $0.16 (-0.38%) | $0.17 | $0.15 | 3.56 M | $5,584 |
| 02/07/2025 | $0.15 | $0.16 (6.08%) | $0.16 | $0.14 | 3.09 M | $5,609 |
| 02/06/2025 | $0.14 | $0.14 (-2.01%) | $0.15 | $0.14 | 743,400 | $5,041 |
| 02/05/2025 | $0.15 | $0.14 (-0.69%) | $0.15 | $0.14 | 451,524 | $5,145 |
| 02/04/2025 | $0.15 | $0.14 (-8%) | $0.15 | $0.13 | 1.24 M | $4,931 |
| 02/03/2025 | $0.15 | $0.15 (1.68%) | $0.16 | $0.14 | 2.41 M | $5,413 |
| 01/31/2025 | $0.15 | $0.14 (-4.11%) | $0.18 | $0.14 | 10.80 M | $5,002 |
| 01/30/2025 | $0.15 | $0.15 (-3%) | $0.15 | $0.14 | 607,017 | $5,199 |
| 01/29/2025 | $0.15 | $0.15 (0.55%) | $0.16 | $0.14 | 1.33 M | $5,209 |
| 01/28/2025 | $0.15 | $0.15 (3.27%) | $0.16 | $0.14 | 1.04 M | $5,534 |
| 01/27/2025 | $0.16 | $0.15 (-4.02%) | $0.16 | $0.15 | 1.36 M | $5,467 |
| 01/24/2025 | $0.14 | $0.15 (7.55%) | $0.16 | $0.14 | 1.31 M | $5,495 |
| 01/23/2025 | $0.16 | $0.14 (-9.61%) | $0.16 | $0.14 | 4.31 M | $5,006 |
| 01/22/2025 | $0.15 | $0.15 (1.53%) | $0.17 | $0.15 | 386,400 | $5,442 |
| 01/21/2025 | $0.17 | $0.16 (-7.4%) | $0.17 | $0.15 | 644,924 | $5,592 |
| 01/17/2025 | $0.16 | $0.16 (-1.6%) | $0.16 | $0.15 | 1.33 M | $5,717 |
| 01/16/2025 | $0.16 | $0.16 (2.55%) | $0.17 | $0.16 | 1.11 M | $5,752 |
| 01/15/2025 | $0.14 | $0.16 (12.14%) | $0.16 | $0.14 | 1.52 M | $5,609 |
| 01/14/2025 | $0.16 | $0.16 (-3.63%) | $0.17 | $0.16 | 1.28 M | $5,602 |
| 01/13/2025 | $0.17 | $0.16 (-5.79%) | $0.19 | $0.16 | 1.64 M | $5,756 |
| 01/10/2025 | $0.17 | $0.18 (5.29%) | $0.19 | $0.16 | 1.65 M | $6,396 |
| 01/08/2025 | $0.19 | $0.18 (-5.83%) | $0.19 | $0.17 | 2.70 M | $6,353 |
| 01/07/2025 | $0.20 | $0.20 (-2.1%) | $0.21 | $0.19 | 3.05 M | $6,996 |
| 01/06/2025 | $0.22 | $0.19 (-11.93%) | $0.22 | $0.17 | 6.26 M | $6,939 |
| 01/03/2025 | $0.22 | $0.21 (-2.21%) | $0.25 | $0.19 | 8.78 M | $7,603 |
| 01/02/2025 | $0.21 | $0.25 (16.82%) | $0.33 | $0.21 | 40.33 M | $8,932 |
| 12/31/2024 | $0.20 | $0.19 (-2.56%) | $0.21 | $0.18 | 5.94 M | $6,789 |
| 12/30/2024 | $0.17 | $0.18 (5.88%) | $0.18 | $0.16 | 2.67 M | $6,431 |
| 12/27/2024 | $0.17 | $0.17 (3.03%) | $0.18 | $0.16 | 2.25 M | $6,074 |
| 12/26/2024 | $0.19 | $0.17 (-8.79%) | $0.19 | $0.16 | 2.44 M | $6,192 |
| 12/24/2024 | $0.18 | $0.19 (2.99%) | $0.19 | $0.16 | 2.73 M | $6,646 |
| 12/23/2024 | $0.17 | $0.18 (4.84%) | $0.19 | $0.16 | 4.98 M | $6,342 |
| 12/20/2024 | $0.17 | $0.16 (-7.46%) | $0.18 | $0.15 | 2.90 M | $5,717 |
| 12/19/2024 | $0.20 | $0.16 (-17.6%) | $0.20 | $0.16 | 6.18 M | $5,788 |
| 12/18/2024 | $0.16 | $0.17 (4.38%) | $0.19 | $0.14 | 9.21 M | $298,338 |
| 12/17/2024 | $0.13 | $0.16 (23.26%) | $0.17 | $0.13 | 7.56 M | $284,047 |
| 12/16/2024 | $0.13 | $0.14 (6.84%) | $0.14 | $0.13 | 1.36 M | $248,317 |
| 12/13/2024 | $0.16 | $0.13 (-15.16%) | $0.16 | $0.13 | 1.70 M | $234,919 |
| 12/12/2024 | $0.16 | $0.16 (-2.82%) | $0.16 | $0.15 | 369,300 | $276,901 |
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.
