5 DAY PERFORMANCE
+95.29%
1 MONTH PERFORMANCE
+50.85%
3 MONTH PERFORMANCE
+35.68%
6 MONTH PERFORMANCE
-60.71%
YEAR-TO-DATE PERFORMANCE
-52.92%
1 YEAR PERFORMANCE
-96.57%
Lion Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.60 | $0.62 (4.65%) | $0.65 | $0.57 | 369.54 K | $485.50 K |
| 06/18/2026 | $0.67 | $0.62 (-8.11%) | $0.67 | $0.57 | 1.49 M | $482.85 K |
| 06/17/2026 | $0.55 | $0.60 (9.32%) | $0.60 | $0.53 | 407.10 K | $466.02 K |
| 06/16/2026 | $0.55 | $0.56 (2.08%) | $0.58 | $0.52 | 381.30 K | $439.52 K |
| 06/15/2026 | $0.52 | $0.57 (8.75%) | $0.63 | $0.51 | 630.08 K | $440.69 K |
| 06/12/2026 | $0.71 | $0.54 (-23.99%) | $0.72 | $0.49 | 962.73 K | $420.82 K |
| 06/11/2026 | $0.62 | $0.71 (13.71%) | $0.79 | $0.61 | 6.65 M | $553.30 K |
| 06/10/2026 | $0.75 | $0.70 (-6.46%) | $0.79 | $0.67 | 382.20 K | $545.97 K |
| 06/09/2026 | $0.86 | $0.72 (-16.13%) | $0.87 | $0.67 | 595.84 K | $563.58 K |
| 06/08/2026 | $0.75 | $0.80 (6.39%) | $0.80 | $0.72 | 279.24 K | $621.87 K |
| 06/05/2026 | $0.79 | $0.75 (-5.85%) | $0.80 | $0.72 | 134.04 K | $581.58 K |
| 06/04/2026 | $0.82 | $0.82 (-0.04%) | $0.84 | $0.78 | 229.62 K | $638.94 K |
| 06/03/2026 | $0.86 | $0.85 (-1.17%) | $0.91 | $0.81 | 291.50 K | $662.40 K |
| 06/02/2026 | $0.94 | $0.95 (1.58%) | $1.01 | $0.91 | 213.75 K | $740.33 K |
| 06/01/2026 | $0.92 | $1.03 (11.96%) | $1.05 | $0.91 | 311.70 K | $802.67 K |
| 05/29/2026 | $0.92 | $0.96 (4.24%) | $1.00 | $0.92 | 287.00 K | $747.26 K |
| 05/28/2026 | $0.84 | $1.01 (20.24%) | $1.08 | $0.84 | 1.44 M | $787.08 K |
| 05/27/2026 | $0.99 | $0.98 (-1.19%) | $1.17 | $0.82 | 36.75 M | $760.04 K |
| 05/26/2026 | $0.80 | $0.80 (-0.26%) | $0.84 | $0.77 | 522.04 K | $623.43 K |
| 05/22/2026 | $0.77 | $0.80 (3.91%) | $0.85 | $0.77 | 209.70 K | $625.07 K |
| 05/21/2026 | $0.77 | $0.82 (7.52%) | $0.87 | $0.74 | 9.68 M | $642.14 K |
| 05/20/2026 | $0.83 | $0.82 (-1.42%) | $0.86 | $0.80 | 67.65 K | $637.62 K |
| 05/19/2026 | $0.78 | $0.82 (4.68%) | $0.89 | $0.78 | 136.82 K | $638.24 K |
| 05/18/2026 | $0.82 | $0.80 (-1.98%) | $0.84 | $0.75 | 114.10 K | $626.43 K |
| 05/15/2026 | $0.84 | $0.80 (-4.95%) | $0.89 | $0.79 | 144.50 K | $625.15 K |
| 05/14/2026 | $0.77 | $0.94 (22.25%) | $1.01 | $0.73 | 990.82 K | $732.53 K |
| 05/13/2026 | $0.67 | $0.76 (13.28%) | $0.79 | $0.67 | 110.63 K | $591.48 K |
| 05/12/2026 | $0.71 | $0.69 (-3.07%) | $0.71 | $0.66 | 63.71 K | $536.93 K |
| 05/11/2026 | $0.79 | $0.70 (-11.16%) | $0.79 | $0.68 | 156.33 K | $545.89 K |
| 05/08/2026 | $0.76 | $0.75 (-1.86%) | $0.76 | $0.71 | 69.36 K | $581.27 K |
| 05/07/2026 | $0.79 | $0.78 (-0.84%) | $0.80 | $0.75 | 95.23 K | $610.18 K |
| 05/06/2026 | $0.80 | $0.79 (-1.64%) | $0.82 | $0.77 | 104.10 K | $615.33 K |
| 05/05/2026 | $0.82 | $0.81 (-1.64%) | $0.84 | $0.78 | 128.45 K | $631.23 K |
| 05/04/2026 | $0.83 | $0.83 (-0.1%) | $0.85 | $0.80 | 94.75 K | $645.41 K |
| 05/01/2026 | $0.80 | $0.79 (-1.1%) | $0.85 | $0.79 | 94.71 K | $616.42 K |
| 04/30/2026 | $0.91 | $0.85 (-6.82%) | $0.91 | $0.77 | 171.62 K | $660.06 K |
| 04/29/2026 | $0.88 | $0.86 (-2%) | $0.93 | $0.86 | 68.85 K | $672.06 K |
| 04/28/2026 | $0.88 | $0.87 (-1.39%) | $0.93 | $0.87 | 66.06 K | $678.61 K |
| 04/27/2026 | $0.96 | $0.92 (-3.45%) | $0.98 | $0.89 | 83.63 K | $719.05 K |
| 04/24/2026 | $0.95 | $1.06 (11.08%) | $1.10 | $0.86 | 323.89 K | $826.05 K |
| 04/23/2026 | $0.85 | $0.95 (11.68%) | $0.95 | $0.83 | 82.96 K | $736.43 K |
| 04/22/2026 | $0.81 | $0.86 (5.25%) | $0.87 | $0.81 | 111.72 K | $666.92 K |
| 04/21/2026 | $0.86 | $0.84 (-1.94%) | $0.89 | $0.82 | 29.25 K | $654.14 K |
| 04/20/2026 | $0.87 | $0.88 (1.39%) | $0.88 | $0.84 | 42.70 K | $684.37 K |
| 04/17/2026 | $0.88 | $0.86 (-1.77%) | $0.89 | $0.84 | 50.85 K | $672.14 K |
| 04/16/2026 | $0.93 | $0.83 (-11.4%) | $0.93 | $0.82 | 76.82 K | $644.08 K |
| 04/15/2026 | $0.96 | $0.89 (-6.7%) | $0.96 | $0.86 | 75.21 K | $694.97 K |
| 04/14/2026 | $0.94 | $0.93 (-0.96%) | $0.95 | $0.85 | 98.87 K | $724.74 K |
| 04/13/2026 | $0.88 | $0.86 (-2.27%) | $0.90 | $0.82 | 140.05 K | $668.94 K |
| 04/10/2026 | $0.93 | $0.84 (-9.88%) | $0.95 | $0.83 | 120.64 K | $651.88 K |
| 04/09/2026 | $0.88 | $0.87 (-0.66%) | $0.96 | $0.87 | 72.38 K | $681.26 K |
| 04/08/2026 | $0.94 | $0.88 (-5.86%) | $1.04 | $0.86 | 169.07 K | $689.59 K |
| 04/07/2026 | $0.84 | $0.88 (4.76%) | $0.99 | $0.81 | 333.88 K | $685.78 K |
| 04/06/2026 | $0.83 | $0.94 (14.01%) | $1.16 | $0.83 | 1.92 M | $735.65 K |
| 04/02/2026 | $0.86 | $0.81 (-5.86%) | $0.86 | $0.80 | 108.98 K | $631.23 K |
| 04/01/2026 | $0.90 | $0.91 (0.76%) | $0.97 | $0.85 | 87.21 K | $706.70 K |
| 03/31/2026 | $0.82 | $0.88 (7.96%) | $0.96 | $0.82 | 100.07 K | $685.85 K |
| 03/30/2026 | $0.81 | $0.84 (3.33%) | $0.86 | $0.80 | 23.51 K | $652.27 K |
| 03/27/2026 | $0.89 | $0.80 (-10.11%) | $0.92 | $0.77 | 59.68 K | $623.43 K |
| 03/26/2026 | $0.96 | $0.88 (-8.32%) | $0.96 | $0.88 | 37.95 K | $685.85 K |
| 03/25/2026 | $0.97 | $0.88 (-9.14%) | $1.04 | $0.87 | 57.42 K | $687.33 K |
| 03/24/2026 | $0.95 | $0.97 (2.38%) | $1.11 | $0.95 | 196.24 K | $756.07 K |
| 03/23/2026 | $1.00 | $0.89 (-10.82%) | $1.03 | $0.85 | 116.14 K | $694.97 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.
