5 DAY PERFORMANCE
+30.95%
1 MONTH PERFORMANCE
-60.20%
3 MONTH PERFORMANCE
-82.84%
6 MONTH PERFORMANCE
-88.98%
YEAR-TO-DATE PERFORMANCE
-94.77%
1 YEAR PERFORMANCE
-99.53%
Lion Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.14 | $0.98 (-14.26%) | $1.17 | $0.91 | 23.10 M | |
| 08/06/2026 | $0.90 | $0.97 (7.22%) | $0.99 | $0.88 | 777.00 K | $83.56 K |
| 08/05/2026 | $0.91 | $0.94 (2.75%) | $0.95 | $0.90 | 214.90 K | $80.96 K |
| 08/04/2026 | $0.90 | $0.93 (2.77%) | $0.96 | $0.90 | 220.84 K | $80.44 K |
| 08/03/2026 | $0.92 | $0.93 (1.42%) | $0.97 | $0.87 | 362.90 K | $80.44 K |
| 07/31/2026 | $0.96 | $0.92 (-3.85%) | $0.99 | $0.89 | 664.61 K | $80.02 K |
| 07/30/2026 | $1.09 | $1.03 (-5.5%) | $1.12 | $0.98 | 1.54 M | $89.18 K |
| 07/29/2026 | $1.21 | $1.08 (-10.74%) | $1.37 | $1.06 | 9.66 M | $93.51 K |
| 07/28/2026 | $1.00 | $1.08 (8.16%) | $1.86 | $0.95 | 19.00 M | $93.51 K |
| 07/27/2026 | $2.05 | $1.07 (-47.8%) | $2.06 | $0.95 | 53.10 M | $92.65 K |
| 07/24/2026 | $0.99 | $0.91 (-8.03%) | $1.05 | $0.88 | 519.30 K | $78.84 K |
| 07/23/2026 | $1.34 | $1.24 (-7.46%) | $1.38 | $1.15 | 4.68 M | $107.37 K |
| 07/22/2026 | $1.35 | $1.35 (0%) | $1.41 | $1.25 | 160.00 K | $116.89 K |
| 07/21/2026 | $1.47 | $1.40 (-4.76%) | $1.57 | $1.38 | 331.85 K | $121.22 K |
| 07/20/2026 | $1.73 | $1.47 (-15.03%) | $1.73 | $1.45 | 255.55 K | $127.28 K |
| 07/17/2026 | $1.78 | $1.75 (-1.69%) | $1.88 | $1.64 | 205.50 K | $151.53 K |
| 07/16/2026 | $1.70 | $1.88 (10.59%) | $1.91 | $1.67 | 355.60 K | $162.78 K |
| 07/15/2026 | $1.81 | $1.87 (3.31%) | $1.93 | $1.68 | 928.21 K | $161.92 K |
| 07/14/2026 | $2.29 | $2.42 (5.68%) | $5.89 | $2.13 | 33.44 M | $209.54 K |
| 07/13/2026 | $2.01 | $2.18 (8.46%) | $2.18 | $1.96 | 172.77 K | $188.76 K |
| 07/10/2026 | $2.65 | $2.41 (-9.06%) | $2.66 | $2.13 | 399.12 K | $208.67 K |
| 07/09/2026 | $3.69 | $3.22 (-12.74%) | $4.28 | $2.96 | 9.59 M | $278.81 K |
| 07/08/2026 | $2.98 | $2.84 (-4.7%) | $3.06 | $2.64 | 27.47 K | $245.91 K |
| 07/07/2026 | $3.06 | $3.04 (-0.65%) | $3.09 | $2.88 | 14.42 K | $263.22 K |
| 07/06/2026 | $3.09 | $3.01 (-2.59%) | $3.09 | $2.63 | 35.50 K | $260.63 K |
| 07/02/2026 | $3.09 | $2.94 (-4.85%) | $3.17 | $2.84 | 30.74 K | $254.57 K |
| 07/01/2026 | $3.12 | $3.17 (1.6%) | $3.55 | $3.06 | 100.86 K | $274.48 K |
| 06/30/2026 | $2.88 | $3.00 (4.17%) | $3.10 | $2.88 | 17.42 K | $259.76 K |
| 06/29/2026 | $3.22 | $2.85 (-11.49%) | $3.28 | $2.63 | 71.92 K | $246.77 K |
| 06/26/2026 | $3.57 | $3.40 (-4.76%) | $3.57 | $3.22 | 31.40 K | $294.40 K |
| 06/25/2026 | $4.28 | $3.58 (-16.36%) | $4.39 | $3.33 | 64.59 K | $309.98 K |
| 06/24/2026 | $5.18 | $4.14 (-20.08%) | $5.18 | $4.10 | 49.92 K | $358.47 K |
| 06/23/2026 | $5.40 | $5.22 (-3.33%) | $5.58 | $5.05 | 22.15 K | $451.98 K |
| 06/22/2026 | $5.36 | $5.61 (4.66%) | $5.84 | $5.12 | 41.06 K | $485.75 K |
| 06/18/2026 | $6.07 | $5.58 (-8.07%) | $6.07 | $5.13 | 166.08 K | $483.16 K |
| 06/17/2026 | $4.92 | $5.38 (9.35%) | $5.39 | $4.73 | 45.23 K | $465.84 K |
| 06/16/2026 | $4.97 | $5.08 (2.21%) | $5.19 | $4.64 | 42.37 K | $439.86 K |
| 06/15/2026 | $4.68 | $5.09 (8.76%) | $5.68 | $4.63 | 70.01 K | $440.73 K |
| 06/12/2026 | $6.39 | $4.86 (-23.94%) | $6.51 | $4.37 | 106.97 K | $420.81 K |
| 06/11/2026 | $5.62 | $6.39 (13.7%) | $7.09 | $5.46 | 739.02 K | $553.29 K |
| 06/10/2026 | $6.74 | $6.31 (-6.38%) | $7.15 | $6.03 | 42.47 K | $546.36 K |
| 06/09/2026 | $7.76 | $6.51 (-16.11%) | $7.83 | $6.03 | 66.20 K | $563.68 K |
| 06/08/2026 | $6.75 | $7.18 (6.37%) | $7.24 | $6.48 | 31.03 K | $621.69 K |
| 06/05/2026 | $7.13 | $6.72 (-5.75%) | $7.16 | $6.48 | 14.89 K | $581.86 K |
| 06/04/2026 | $7.38 | $7.38 (0%) | $7.56 | $7.02 | 25.51 K | $639.01 K |
| 06/03/2026 | $7.74 | $7.65 (-1.16%) | $8.19 | $7.29 | 32.39 K | $662.39 K |
| 06/02/2026 | $8.42 | $8.55 (1.54%) | $9.09 | $8.20 | 23.75 K | $740.32 K |
| 06/01/2026 | $8.28 | $9.27 (11.96%) | $9.45 | $8.16 | 34.63 K | $802.66 K |
| 05/29/2026 | $8.28 | $8.63 (4.23%) | $9.00 | $8.28 | 31.89 K | $747.25 K |
| 05/28/2026 | $7.56 | $9.09 (20.24%) | $9.72 | $7.52 | 160.27 K | $787.08 K |
| 05/27/2026 | $8.88 | $8.78 (-1.13%) | $10.53 | $7.39 | 4.08 M | $760.23 K |
| 05/26/2026 | $7.22 | $7.20 (-0.28%) | $7.57 | $6.90 | 58.01 K | $623.43 K |
| 05/22/2026 | $6.95 | $7.22 (3.88%) | $7.63 | $6.95 | 23.30 K | $625.16 K |
| 05/21/2026 | $6.90 | $7.42 (7.54%) | $7.83 | $6.65 | 1.08 M | $642.48 K |
| 05/20/2026 | $7.47 | $7.36 (-1.47%) | $7.70 | $7.21 | 7.52 K | $637.28 K |
| 05/19/2026 | $7.04 | $7.37 (4.69%) | $7.99 | $7.02 | 15.20 K | $638.15 K |
| 05/18/2026 | $7.38 | $7.23 (-2.03%) | $7.55 | $6.75 | 12.68 K | $626.02 K |
| 05/15/2026 | $7.60 | $7.22 (-5%) | $7.99 | $7.12 | 16.06 K | $625.16 K |
| 05/14/2026 | $6.92 | $8.46 (22.25%) | $9.09 | $6.59 | 110.09 K | $732.53 K |
| 05/13/2026 | $6.03 | $6.83 (13.27%) | $7.09 | $6.03 | 12.29 K | $591.39 K |
| 05/12/2026 | $6.40 | $6.20 (-3.13%) | $6.40 | $5.91 | 7.08 K | $536.84 K |
| 05/11/2026 | $7.10 | $6.30 (-11.27%) | $7.10 | $6.12 | 17.37 K | $545.50 K |
| 05/08/2026 | $6.84 | $6.71 (-1.9%) | $6.85 | $6.38 | 7.71 K | $581.00 K |
| 05/07/2026 | $7.11 | $7.05 (-0.84%) | $7.20 | $6.75 | 10.58 K | $610.44 K |
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.
