5 DAY PERFORMANCE
-78.96%
1 MONTH PERFORMANCE
-90.05%
3 MONTH PERFORMANCE
-98.92%
6 MONTH PERFORMANCE
-99.34%
YEAR-TO-DATE PERFORMANCE
-99.74%
1 YEAR PERFORMANCE
-99.97%
Lion Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.60 | $7.90 (19.7%) | $8.65 | $6.55 | 273.55 K | $1.71 K |
| 09/17/2026 | $5.85 | $6.45 (10.26%) | $7.08 | $5.83 | 64.89 K | $1.39 K |
| 09/16/2026 | $7.14 | $5.75 (-19.47%) | $7.43 | $5.68 | 63.80 K | $1.24 K |
| 09/15/2026 | $8.14 | $7.23 (-11.18%) | $8.14 | $6.86 | 40.10 K | $1.56 K |
| 09/14/2026 | $8.26 | $8.34 (0.97%) | $8.43 | $7.54 | 78.59 K | $1.80 K |
| 09/11/2026 | $7.76 | $8.30 (6.96%) | $9.36 | $7.43 | 157.43 K | $1.79 K |
| 09/10/2026 | $8.21 | $7.82 (-4.75%) | $8.98 | $7.14 | 104.88 K | $1.69 K |
| 09/09/2026 | $7.99 | $8.22 (2.88%) | $8.60 | $7.84 | 59.78 K | $1.78 K |
| 09/08/2026 | $7.24 | $7.99 (10.36%) | $8.56 | $7.17 | 90.78 K | $1.73 K |
| 09/04/2026 | $8.54 | $8.71 (1.99%) | $8.78 | $7.80 | 31.34 K | $1.88 K |
| 09/03/2026 | $8.50 | $8.79 (3.41%) | $8.84 | $8.26 | 27.16 K | $1.90 K |
| 09/02/2026 | $8.87 | $8.24 (-7.1%) | $8.87 | $7.90 | 44.50 K | $1.78 K |
| 09/01/2026 | $9.26 | $9.47 (2.27%) | $9.87 | $8.80 | 45.85 K | $2.05 K |
| 08/31/2026 | $10.19 | $10.15 (-0.39%) | $10.40 | $9.60 | 46.59 K | $2.19 K |
| 08/28/2026 | $10.60 | $10.54 (-0.57%) | $10.87 | $9.80 | 67.19 K | $2.28 K |
| 08/27/2026 | $10.40 | $10.88 (4.62%) | $11.19 | $10.13 | 104.53 K | $2.35 K |
| 08/26/2026 | $10.98 | $11.14 (1.46%) | $11.72 | $10.70 | 519.00 K | $2.41 K |
| 08/25/2026 | $10.30 | $10.98 (6.6%) | $11.38 | $10.00 | 190.67 K | $2.37 K |
| 08/24/2026 | $13.35 | $12.58 (-5.77%) | $17.17 | $12.00 | 2.74 M | $2.72 K |
| 08/21/2026 | $12.58 | $12.16 (-3.34%) | $13.60 | $11.80 | 85.90 K | $2.63 K |
| 08/20/2026 | $11.44 | $12.96 (13.29%) | $14.40 | $11.20 | 289.26 K | $2.80 K |
| 08/19/2026 | $11.21 | $14.02 (25.07%) | $18.40 | $10.50 | 1.35 M | $3.03 K |
| 08/18/2026 | $11.98 | $11.17 (-6.76%) | $12.60 | $9.80 | 123.44 K | $2.41 K |
| 08/17/2026 | $15.00 | $14.84 (-1.07%) | $15.20 | $14.60 | 21.47 K | $3.21 K |
| 08/14/2026 | $14.80 | $15.81 (6.82%) | $16.13 | $14.10 | 49.64 K | $3.41 K |
| 08/13/2026 | $16.10 | $16.14 (0.25%) | $16.99 | $14.90 | 354.53 K | $3.49 K |
| 08/12/2026 | $15.20 | $15.78 (3.82%) | $15.92 | $14.80 | 21.08 K | $3.41 K |
| 08/11/2026 | $15.09 | $15.70 (4.04%) | $15.92 | $14.75 | 36.38 K | $3.39 K |
| 08/10/2026 | $16.71 | $17.08 (2.21%) | $17.35 | $15.80 | 66.85 K | $3.69 K |
| 08/07/2026 | $22.80 | $18.00 (-21.05%) | $23.40 | $17.56 | 1.28 M | $3.89 K |
| 08/06/2026 | $18.00 | $19.30 (7.22%) | $19.80 | $17.49 | 45.62 K | $4.17 K |
| 08/05/2026 | $18.20 | $18.70 (2.75%) | $19.00 | $17.97 | 10.75 K | $4.04 K |
| 08/04/2026 | $18.09 | $18.58 (2.71%) | $19.18 | $18.00 | 11.04 K | $4.01 K |
| 08/03/2026 | $18.32 | $18.59 (1.47%) | $19.34 | $17.30 | 18.15 K | $4.02 K |
| 07/31/2026 | $19.22 | $18.48 (-3.85%) | $19.79 | $17.87 | 33.23 K | $3.99 K |
| 07/30/2026 | $21.80 | $20.60 (-5.5%) | $22.40 | $19.60 | 77.16 K | $4.45 K |
| 07/29/2026 | $24.20 | $21.60 (-10.74%) | $27.40 | $21.20 | 483.15 K | $4.67 K |
| 07/28/2026 | $19.97 | $21.60 (8.16%) | $37.20 | $19.00 | 950.13 K | $4.67 K |
| 07/27/2026 | $41.00 | $21.40 (-47.8%) | $41.20 | $19.00 | 2.65 M | $4.62 K |
| 07/24/2026 | $19.80 | $18.21 (-8.03%) | $21.00 | $17.54 | 25.97 K | $3.93 K |
| 07/23/2026 | $26.80 | $24.80 (-7.46%) | $27.60 | $23.00 | 233.99 K | $5.36 K |
| 07/22/2026 | $27.00 | $27.00 (0%) | $28.20 | $25.00 | 8.00 K | $5.83 K |
| 07/21/2026 | $29.40 | $28.00 (-4.76%) | $31.40 | $27.60 | 16.59 K | $6.05 K |
| 07/20/2026 | $34.60 | $29.40 (-15.03%) | $34.60 | $29.00 | 12.78 K | $6.35 K |
| 07/17/2026 | $35.60 | $35.00 (-1.69%) | $37.60 | $32.80 | 10.28 K | $7.56 K |
| 07/16/2026 | $34.00 | $37.60 (10.59%) | $38.20 | $33.40 | 17.78 K | $8.12 K |
| 07/15/2026 | $36.20 | $37.40 (3.31%) | $38.60 | $33.60 | 46.41 K | $8.08 K |
| 07/14/2026 | $45.80 | $48.40 (5.68%) | $117.80 | $42.60 | 1.67 M | $10.45 K |
| 07/13/2026 | $40.20 | $43.60 (8.46%) | $43.60 | $39.20 | 8.64 K | $9.42 K |
| 07/10/2026 | $53.00 | $48.20 (-9.06%) | $53.20 | $42.60 | 19.96 K | $10.41 K |
| 07/09/2026 | $73.80 | $64.40 (-12.74%) | $85.60 | $59.20 | 479.27 K | $13.91 K |
| 07/08/2026 | $59.60 | $56.80 (-4.7%) | $61.20 | $52.80 | 1.37 K | $12.27 K |
| 07/07/2026 | $61.20 | $60.80 (-0.65%) | $61.80 | $57.60 | 721 | $13.13 K |
| 07/06/2026 | $61.80 | $60.20 (-2.59%) | $61.80 | $52.60 | 1.78 K | $13.00 K |
| 07/02/2026 | $61.80 | $58.80 (-4.85%) | $63.40 | $56.80 | 1.54 K | $12.70 K |
| 07/01/2026 | $62.40 | $63.40 (1.6%) | $71.00 | $61.20 | 5.04 K | $13.69 K |
| 06/30/2026 | $57.60 | $60.00 (4.17%) | $62.00 | $57.60 | 871 | $12.96 K |
| 06/29/2026 | $64.40 | $57.00 (-11.49%) | $65.60 | $52.60 | 3.60 K | $12.31 K |
| 06/26/2026 | $71.40 | $68.00 (-4.76%) | $71.40 | $64.40 | 1.57 K | $14.69 K |
| 06/25/2026 | $85.60 | $71.60 (-16.36%) | $87.80 | $66.60 | 3.23 K | $15.47 K |
| 06/24/2026 | $103.60 | $82.80 (-20.08%) | $103.60 | $82.00 | 2.50 K | $17.88 K |
| 06/23/2026 | $108.00 | $104.40 (-3.33%) | $111.60 | $101.00 | 1.11 K | $22.55 K |
| 06/22/2026 | $107.20 | $112.20 (4.66%) | $116.80 | $102.40 | 2.05 K | $24.24 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.
