5 DAY PERFORMANCE
-46.70%
1 MONTH PERFORMANCE
-68.49%
3 MONTH PERFORMANCE
-93.53%
6 MONTH PERFORMANCE
-99.17%
YEAR-TO-DATE PERFORMANCE
-99.74%
1 YEAR PERFORMANCE
-99.94%
Lion Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.96 | $1.61 (-17.86%) | $1.96 | $1.25 | 74.05 K | $2.60 K |
| 11/04/2026 | $2.13 | $1.97 (-7.51%) | $2.25 | $1.93 | 51.05 K | $3.19 K |
| 11/03/2026 | $2.15 | $2.07 (-3.72%) | $2.15 | $1.90 | 22.33 K | $3.35 K |
| 11/02/2026 | $2.27 | $2.19 (-3.52%) | $2.30 | $2.10 | 25.17 K | $3.54 K |
| 10/30/2026 | $2.47 | $2.27 (-8.1%) | $2.47 | $2.06 | 56.10 K | $3.67 K |
| 10/29/2026 | $2.30 | $2.65 (15.22%) | $2.74 | $2.16 | 111.55 K | $4.29 K |
| 10/28/2026 | $2.16 | $2.22 (2.78%) | $2.31 | $2.05 | 34.16 K | $3.59 K |
| 10/27/2026 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.00 | 72.58 K | $3.56 K |
| 10/26/2026 | $2.45 | $2.49 (1.63%) | $2.53 | $2.25 | 129.55 K | $4.03 K |
| 10/23/2026 | $2.62 | $2.48 (-5.34%) | $2.69 | $2.47 | 20.65 K | $4.01 K |
| 10/22/2026 | $2.57 | $2.59 (0.78%) | $2.69 | $2.45 | 41.63 K | $4.19 K |
| 10/21/2026 | $2.41 | $2.65 (9.96%) | $2.76 | $2.41 | 69.03 K | $4.29 K |
| 10/20/2026 | $2.50 | $2.51 (0.4%) | $2.56 | $2.30 | 40.18 K | $4.06 K |
| 10/19/2026 | $2.72 | $2.46 (-9.56%) | $2.94 | $2.44 | 56.15 K | $3.98 K |
| 10/16/2026 | $2.93 | $2.75 (-6.14%) | $3.05 | $2.74 | 66.22 K | $4.45 K |
| 10/15/2026 | $2.79 | $3.00 (7.53%) | $3.04 | $2.79 | 55.30 K | $4.85 K |
| 10/14/2026 | $2.68 | $2.86 (6.72%) | $3.15 | $2.68 | 192.01 K | $4.63 K |
| 10/13/2026 | $3.00 | $3.00 (0%) | $3.29 | $2.84 | 1.68 M | $4.85 K |
| 10/12/2026 | $3.11 | $3.05 (-1.93%) | $3.19 | $2.98 | 69.73 K | $4.93 K |
| 10/09/2026 | $3.23 | $3.10 (-4.02%) | $3.30 | $3.09 | 55.06 K | $5.02 K |
| 10/08/2026 | $3.43 | $3.29 (-4.08%) | $3.59 | $3.20 | 119.23 K | $5.32 K |
| 10/07/2026 | $3.36 | $3.54 (5.36%) | $3.75 | $3.36 | 217.09 K | $5.73 K |
| 10/06/2026 | $4.13 | $3.98 (-3.63%) | $4.28 | $3.77 | 4.28 M | $6.44 K |
| 10/05/2026 | $3.84 | $3.84 (0%) | $3.97 | $3.42 | 109.33 K | $6.21 K |
| 10/02/2026 | $3.97 | $4.01 (1.01%) | $4.19 | $3.81 | 105.28 K | $6.49 K |
| 10/01/2026 | $4.56 | $4.16 (-8.77%) | $4.94 | $3.84 | 240.82 K | $6.73 K |
| 09/30/2026 | $6.61 | $5.68 (-14.07%) | $6.63 | $3.25 | 19.64 M | $9.19 K |
| 09/29/2026 | $5.77 | $4.51 (-21.84%) | $5.77 | $4.50 | 68.16 K | $7.30 K |
| 09/28/2026 | $7.29 | $5.78 (-20.71%) | $7.30 | $5.78 | 44.48 K | $9.35 K |
| 09/25/2026 | $7.33 | $7.30 (-0.41%) | $7.70 | $7.00 | 26.30 K | $11.81 K |
| 09/24/2026 | $6.69 | $7.36 (10.01%) | $7.52 | $6.69 | 22.81 K | $11.91 K |
| 09/23/2026 | $7.97 | $7.15 (-10.29%) | $7.97 | $7.06 | 47.75 K | $11.57 K |
| 09/22/2026 | $7.94 | $7.76 (-2.27%) | $8.32 | $7.52 | 132.94 K | $12.56 K |
| 09/21/2026 | $8.08 | $8.60 (6.44%) | $9.54 | $7.02 | 1.94 M | $13.91 K |
| 09/18/2026 | $6.60 | $7.90 (19.7%) | $8.65 | $6.55 | 273.55 K | $12.78 K |
| 09/17/2026 | $5.85 | $6.45 (10.26%) | $7.08 | $5.83 | 64.89 K | $10.44 K |
| 09/16/2026 | $7.14 | $5.75 (-19.47%) | $7.43 | $5.68 | 63.80 K | $9.30 K |
| 09/15/2026 | $8.14 | $7.23 (-11.18%) | $8.14 | $6.86 | 40.10 K | $11.70 K |
| 09/14/2026 | $8.26 | $8.34 (0.97%) | $8.43 | $7.54 | 78.59 K | $13.49 K |
| 09/11/2026 | $7.76 | $8.30 (6.96%) | $9.36 | $7.43 | 157.43 K | $13.43 K |
| 09/10/2026 | $8.21 | $7.82 (-4.75%) | $8.98 | $7.14 | 104.88 K | $12.65 K |
| 09/09/2026 | $7.99 | $8.22 (2.88%) | $8.60 | $7.84 | 59.78 K | $13.30 K |
| 09/08/2026 | $7.24 | $7.99 (10.36%) | $8.56 | $7.17 | 90.78 K | $12.93 K |
| 09/04/2026 | $8.54 | $8.71 (1.99%) | $8.78 | $7.80 | 31.34 K | $14.09 K |
| 09/03/2026 | $8.50 | $8.79 (3.41%) | $8.84 | $8.26 | 27.16 K | $14.22 K |
| 09/02/2026 | $8.87 | $8.24 (-7.1%) | $8.87 | $7.90 | 44.50 K | $13.33 K |
| 09/01/2026 | $9.26 | $9.47 (2.27%) | $9.87 | $8.80 | 45.85 K | $15.32 K |
| 08/31/2026 | $10.19 | $10.15 (-0.39%) | $10.40 | $9.60 | 46.59 K | $16.42 K |
| 08/28/2026 | $10.60 | $10.54 (-0.57%) | $10.87 | $9.80 | 67.19 K | $17.05 K |
| 08/27/2026 | $10.40 | $10.88 (4.62%) | $11.19 | $10.13 | 104.53 K | $17.60 K |
| 08/26/2026 | $10.98 | $11.14 (1.46%) | $11.72 | $10.70 | 519.00 K | $18.02 K |
| 08/25/2026 | $10.30 | $10.98 (6.6%) | $11.38 | $10.00 | 190.67 K | $17.77 K |
| 08/24/2026 | $13.35 | $12.58 (-5.77%) | $17.17 | $12.00 | 2.74 M | $20.35 K |
| 08/21/2026 | $12.58 | $12.16 (-3.34%) | $13.60 | $11.80 | 85.90 K | $19.67 K |
| 08/20/2026 | $11.44 | $12.96 (13.29%) | $14.40 | $11.20 | 289.26 K | $20.97 K |
| 08/19/2026 | $11.21 | $14.02 (25.07%) | $18.40 | $10.50 | 1.35 M | $22.68 K |
| 08/18/2026 | $11.98 | $11.17 (-6.76%) | $12.60 | $9.80 | 123.44 K | $18.07 K |
| 08/17/2026 | $15.00 | $14.84 (-1.07%) | $15.20 | $14.60 | 21.47 K | $24.01 K |
| 08/14/2026 | $14.80 | $15.81 (6.82%) | $16.13 | $14.10 | 49.64 K | $25.58 K |
| 08/13/2026 | $16.10 | $16.14 (0.25%) | $16.99 | $14.90 | 354.53 K | $26.11 K |
| 08/12/2026 | $15.20 | $15.78 (3.82%) | $15.92 | $14.80 | 21.08 K | $25.53 K |
| 08/11/2026 | $15.09 | $15.70 (4.04%) | $15.92 | $14.75 | 36.38 K | $25.40 K |
| 08/10/2026 | $16.71 | $17.08 (2.21%) | $17.35 | $15.80 | 66.85 K | $27.64 K |
| 08/07/2026 | $22.80 | $18.00 (-21.05%) | $23.40 | $17.56 | 1.28 M | $29.12 K |
| 08/06/2026 | $18.00 | $19.30 (7.22%) | $19.80 | $17.49 | 45.62 K | $31.23 K |
| 08/05/2026 | $18.20 | $18.70 (2.75%) | $19.00 | $17.97 | 10.75 K | $30.26 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.
