5 DAY PERFORMANCE
-71.15%
1 MONTH PERFORMANCE
-85.75%
3 MONTH PERFORMANCE
-92.31%
6 MONTH PERFORMANCE
-95.98%
YEAR-TO-DATE PERFORMANCE
-98.79%
1 YEAR PERFORMANCE
-98.63%
Lion Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.86 | $3.99 (-17.9%) | $5.03 | $3.99 | 3.46 M | $11.05 M |
| 12/04/2025 | $5.49 | $4.38 (-20.22%) | $5.58 | $4.30 | 947.91 K | $12.13 M |
| 12/03/2025 | $6.45 | $5.20 (-19.38%) | $6.69 | $4.86 | 38.22 K | $14.40 M |
| 12/02/2025 | $7.19 | $6.45 (-10.29%) | $7.29 | $6.45 | 12.26 K | $17.86 M |
| 12/01/2025 | $7.71 | $7.24 (-6.1%) | $7.71 | $7.11 | 25.12 K | $20.04 M |
| 11/28/2025 | $7.12 | $7.73 (8.57%) | $8.65 | $6.73 | 44.50 K | $21.40 M |
| 11/26/2025 | $5.70 | $7.12 (24.91%) | $7.42 | $5.30 | 52.51 K | $19.71 M |
| 11/25/2025 | $5.23 | $5.63 (7.65%) | $5.73 | $5.17 | 168.10 K | $15.59 M |
| 11/24/2025 | $5.29 | $5.38 (1.7%) | $5.48 | $4.75 | 233.10 K | $14.89 M |
| 11/21/2025 | $5.54 | $5.07 (-8.48%) | $5.59 | $4.68 | 241.08 K | $14.04 M |
| 11/20/2025 | $8.33 | $5.38 (-35.41%) | $8.45 | $3.93 | 638.22 K | $14.89 M |
| 11/19/2025 | $9.23 | $8.91 (-3.47%) | $9.58 | $8.17 | 51.24 K | $24.67 M |
| 11/18/2025 | $9.15 | $9.70 (6.01%) | $9.70 | $8.84 | 54.51 K | $26.86 M |
| 11/17/2025 | $10.36 | $9.49 (-8.4%) | $10.36 | $8.85 | 202.30 K | $26.27 M |
| 11/14/2025 | $10.21 | $10.82 (5.97%) | $11.05 | $10.21 | 44.33 K | $29.96 M |
| 11/13/2025 | $11.12 | $10.02 (-9.89%) | $11.51 | $10.02 | 35.22 K | $27.74 M |
| 11/12/2025 | $10.53 | $11.49 (9.12%) | $12.13 | $10.53 | 144.55 K | $31.81 M |
| 11/11/2025 | $10.36 | $10.51 (1.45%) | $10.66 | $10.03 | 93.80 K | $29.10 M |
| 11/10/2025 | $10.64 | $10.58 (-0.56%) | $11.13 | $10.33 | 67.60 K | $29.29 M |
| 11/07/2025 | $10.37 | $10.53 (1.54%) | $10.63 | $9.88 | 57.40 K | $29.15 M |
| 11/06/2025 | $10.53 | $10.66 (1.23%) | $11.16 | $10.53 | 78.57 K | $29.51 M |
| 11/05/2025 | $9.23 | $10.53 (14.08%) | $10.53 | $9.23 | 107.54 K | $29.15 M |
| 11/04/2025 | $10.27 | $9.36 (-8.86%) | $10.53 | $9.36 | 152.20 K | $25.91 M |
| 11/03/2025 | $13.00 | $10.66 (-18%) | $13.13 | $9.62 | 211.81 K | $29.51 M |
| 10/31/2025 | $13.13 | $13.26 (0.99%) | $13.27 | $13.00 | 79.90 K | $36.71 M |
| 10/30/2025 | $13.00 | $13.13 (1%) | $13.52 | $13.00 | 59.20 K | $36.35 M |
| 10/29/2025 | $13.91 | $13.65 (-1.87%) | $13.91 | $13.26 | 55.90 K | $37.79 M |
| 10/28/2025 | $14.30 | $13.26 (-7.27%) | $14.56 | $13.00 | 149.01 K | $36.71 M |
| 10/27/2025 | $15.21 | $14.30 (-5.98%) | $15.21 | $14.17 | 190.90 K | $39.59 M |
| 10/24/2025 | $14.30 | $14.95 (4.55%) | $15.34 | $13.91 | 11.17 K | $41.39 M |
| 10/23/2025 | $13.65 | $14.04 (2.86%) | $14.95 | $13.65 | 5.22 K | $38.87 M |
| 10/22/2025 | $15.21 | $13.78 (-9.4%) | $15.21 | $13.00 | 17.88 K | $38.15 M |
| 10/21/2025 | $15.86 | $15.21 (-4.1%) | $15.86 | $15.08 | 8.61 K | $42.11 M |
| 10/20/2025 | $15.08 | $15.60 (3.45%) | $16.12 | $14.56 | 8.74 K | $43.19 M |
| 10/17/2025 | $15.99 | $14.43 (-9.76%) | $16.51 | $14.30 | 21.07 K | $39.95 M |
| 10/16/2025 | $17.03 | $15.86 (-6.87%) | $17.42 | $15.86 | 15.63 K | $43.91 M |
| 10/15/2025 | $16.90 | $16.90 (0%) | $17.42 | $16.51 | 7.54 K | $46.79 M |
| 10/14/2025 | $16.64 | $17.16 (3.13%) | $17.68 | $16.25 | 9.60 K | $47.51 M |
| 10/13/2025 | $16.38 | $16.90 (3.17%) | $17.29 | $15.60 | 15.87 K | $46.79 M |
| 10/10/2025 | $17.55 | $16.12 (-8.15%) | $17.94 | $15.99 | 19.74 K | $44.63 M |
| 10/09/2025 | $18.59 | $17.81 (-4.2%) | $18.59 | $17.55 | 12.00 K | $49.31 M |
| 10/08/2025 | $17.81 | $18.33 (2.92%) | $20.15 | $17.16 | 18.22 K | $50.75 M |
| 10/07/2025 | $18.46 | $17.29 (-6.34%) | $18.85 | $17.29 | 13.46 K | $47.87 M |
| 10/06/2025 | $19.24 | $17.81 (-7.43%) | $19.50 | $17.81 | 17.56 K | $49.31 M |
| 10/03/2025 | $19.89 | $19.50 (-1.96%) | $20.41 | $18.85 | 20.12 K | $53.99 M |
| 10/02/2025 | $18.85 | $20.80 (10.34%) | $21.84 | $17.94 | 43.69 K | $57.59 M |
| 10/01/2025 | $17.94 | $18.07 (0.72%) | $18.59 | $17.55 | 15.14 K | $50.03 M |
| 09/30/2025 | $16.51 | $16.90 (2.36%) | $17.03 | $16.25 | 9.45 K | $46.79 M |
| 09/29/2025 | $16.90 | $16.90 (0%) | $18.59 | $16.38 | 25.61 K | $46.79 M |
| 09/26/2025 | $16.38 | $16.77 (2.38%) | $17.16 | $16.12 | 16.17 K | $46.43 M |
| 09/25/2025 | $17.29 | $16.25 (-6.02%) | $18.07 | $16.25 | 28.39 K | $44.99 M |
| 09/24/2025 | $17.03 | $17.55 (3.05%) | $18.20 | $17.03 | 19.09 K | $48.59 M |
| 09/23/2025 | $17.94 | $17.16 (-4.35%) | $18.59 | $17.16 | 31.39 K | $47.51 M |
| 09/22/2025 | $18.33 | $17.94 (-2.13%) | $19.76 | $17.29 | 43.19 K | $49.67 M |
| 09/19/2025 | $18.85 | $19.24 (2.07%) | $20.54 | $18.85 | 27.09 K | $53.27 M |
| 09/18/2025 | $20.67 | $18.85 (-8.81%) | $21.06 | $17.94 | 69.64 K | $52.19 M |
| 09/17/2025 | $20.54 | $20.54 (0%) | $21.19 | $19.89 | 51.03 K | $56.87 M |
| 09/16/2025 | $20.93 | $19.76 (-5.59%) | $21.19 | $19.63 | 59.65 K | $54.71 M |
| 09/15/2025 | $19.37 | $19.50 (0.67%) | $20.80 | $19.37 | 79.76 K | $53.99 M |
| 09/12/2025 | $24.05 | $22.23 (-7.57%) | $24.57 | $22.23 | 73.22 K | $61.55 M |
| 09/11/2025 | $24.70 | $22.49 (-8.95%) | $26.65 | $21.58 | 203.58 K | $62.27 M |
| 09/10/2025 | $27.69 | $26.00 (-6.1%) | $31.07 | $24.31 | 1.28 M | $71.98 M |
| 09/09/2025 | $29.12 | $25.87 (-11.16%) | $35.23 | $19.63 | 4.19 M | $71.62 M |
| 09/08/2025 | $18.07 | $19.50 (7.91%) | $22.49 | $15.73 | 330.82 K | $53.99 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.
