5 DAY PERFORMANCE
-74.53%
1 MONTH PERFORMANCE
-78.62%
3 MONTH PERFORMANCE
-83.47%
6 MONTH PERFORMANCE
-98.11%
YEAR-TO-DATE PERFORMANCE
-92.15%
1 YEAR PERFORMANCE
-99.40%
Lion Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.80 | $0.78 (-2.84%) | $0.82 | $0.77 | 62.90 K | $69.00 K |
| 05/05/2026 | $0.82 | $0.81 (-1.64%) | $0.84 | $0.78 | 128.45 K | $70.76 K |
| 05/04/2026 | $0.80 | $0.83 (3.5%) | $0.84 | $0.80 | 94.19 K | $72.35 K |
| 05/01/2026 | $4.80 | $4.75 (-1.04%) | $5.10 | $4.73 | 15.79 K | $414.93 K |
| 04/30/2026 | $5.45 | $5.08 (-6.79%) | $5.45 | $4.62 | 28.60 K | $443.76 K |
| 04/29/2026 | $5.28 | $5.17 (-2.08%) | $5.59 | $5.17 | 11.48 K | $451.62 K |
| 04/28/2026 | $5.30 | $5.22 (-1.51%) | $5.61 | $5.22 | 11.02 K | $455.99 K |
| 04/27/2026 | $5.73 | $5.54 (-3.32%) | $5.89 | $5.36 | 13.94 K | $483.94 K |
| 04/24/2026 | $5.73 | $6.36 (10.99%) | $6.60 | $5.16 | 53.98 K | $555.57 K |
| 04/23/2026 | $5.08 | $5.67 (11.61%) | $5.67 | $4.97 | 13.83 K | $495.30 K |
| 04/22/2026 | $4.88 | $5.13 (5.12%) | $5.20 | $4.85 | 18.62 K | $448.13 K |
| 04/21/2026 | $5.14 | $5.04 (-1.95%) | $5.31 | $4.93 | 4.88 K | $440.26 K |
| 04/20/2026 | $5.20 | $5.27 (1.35%) | $5.28 | $5.06 | 7.12 K | $460.36 K |
| 04/17/2026 | $5.27 | $5.18 (-1.71%) | $5.36 | $5.01 | 8.48 K | $452.49 K |
| 04/16/2026 | $5.60 | $4.96 (-11.43%) | $5.60 | $4.92 | 12.80 K | $433.28 K |
| 04/15/2026 | $5.73 | $5.35 (-6.63%) | $5.73 | $5.16 | 12.54 K | $467.34 K |
| 04/14/2026 | $5.63 | $5.58 (-0.89%) | $5.70 | $5.10 | 16.48 K | $487.44 K |
| 04/13/2026 | $5.27 | $5.15 (-2.28%) | $5.40 | $4.90 | 23.34 K | $449.87 K |
| 04/10/2026 | $5.57 | $5.02 (-9.87%) | $5.70 | $4.98 | 20.11 K | $438.52 K |
| 04/09/2026 | $5.28 | $5.25 (-0.57%) | $5.78 | $5.23 | 12.06 K | $458.61 K |
| 04/08/2026 | $5.64 | $5.31 (-5.85%) | $6.24 | $5.16 | 28.18 K | $463.85 K |
| 04/07/2026 | $5.04 | $5.28 (4.76%) | $5.91 | $4.86 | 55.65 K | $461.23 K |
| 04/06/2026 | $4.97 | $5.66 (13.88%) | $6.96 | $4.95 | 319.72 K | $494.42 K |
| 04/02/2026 | $5.16 | $4.86 (-5.81%) | $5.16 | $4.80 | 18.16 K | $424.54 K |
| 04/01/2026 | $5.40 | $5.44 (0.74%) | $5.79 | $5.10 | 14.54 K | $475.21 K |
| 03/31/2026 | $4.89 | $5.28 (7.98%) | $5.76 | $4.89 | 16.68 K | $461.23 K |
| 03/30/2026 | $4.86 | $5.02 (3.29%) | $5.16 | $4.80 | 3.92 K | $438.52 K |
| 03/27/2026 | $5.34 | $4.80 (-10.11%) | $5.54 | $4.63 | 9.95 K | $419.30 K |
| 03/26/2026 | $5.76 | $5.28 (-8.33%) | $5.76 | $5.28 | 6.32 K | $461.23 K |
| 03/25/2026 | $5.82 | $5.29 (-9.11%) | $6.24 | $5.20 | 9.57 K | $462.10 K |
| 03/24/2026 | $5.69 | $5.82 (2.28%) | $6.66 | $5.68 | 32.71 K | $508.40 K |
| 03/23/2026 | $6.00 | $5.35 (-10.83%) | $6.18 | $5.10 | 19.36 K | $467.34 K |
| 03/20/2026 | $6.60 | $6.12 (-7.27%) | $6.78 | $5.94 | 14.57 K | $534.61 K |
| 03/19/2026 | $6.78 | $6.60 (-2.65%) | $6.78 | $6.30 | 10.11 K | $576.54 K |
| 03/18/2026 | $7.50 | $6.84 (-8.8%) | $7.50 | $6.42 | 17.43 K | $597.50 K |
| 03/17/2026 | $7.50 | $7.56 (0.8%) | $8.16 | $7.38 | 24.17 K | $660.40 K |
| 03/16/2026 | $7.56 | $7.44 (-1.59%) | $7.56 | $7.08 | 27.84 K | $649.91 K |
| 03/13/2026 | $7.38 | $7.38 (0%) | $7.62 | $7.20 | 12.17 K | $644.67 K |
| 03/12/2026 | $7.50 | $7.38 (-1.6%) | $7.80 | $7.32 | 10.20 K | $644.67 K |
| 03/11/2026 | $7.62 | $7.62 (0%) | $7.74 | $7.44 | 8.94 K | $665.64 K |
| 03/10/2026 | $7.38 | $7.44 (0.81%) | $7.56 | $7.32 | 6.27 K | $649.91 K |
| 03/09/2026 | $7.56 | $7.32 (-3.17%) | $7.68 | $7.26 | 8.34 K | $639.43 K |
| 03/06/2026 | $7.56 | $7.56 (0%) | $7.80 | $6.90 | 28.36 K | $660.40 K |
| 03/05/2026 | $7.68 | $7.68 (0%) | $7.92 | $7.20 | 29.95 K | $670.88 K |
| 03/04/2026 | $7.50 | $7.62 (1.6%) | $7.80 | $7.32 | 24.42 K | $665.64 K |
| 03/03/2026 | $7.08 | $7.38 (4.24%) | $7.86 | $6.78 | 26.28 K | $644.67 K |
| 03/02/2026 | $7.02 | $7.08 (0.85%) | $7.74 | $6.18 | 30.94 K | $618.47 K |
| 02/27/2026 | $7.86 | $7.62 (-3.05%) | $8.28 | $7.44 | 28.10 K | $665.64 K |
| 02/26/2026 | $8.34 | $8.10 (-2.88%) | $9.30 | $7.50 | 54.87 K | $707.57 K |
| 02/25/2026 | $7.56 | $7.80 (3.17%) | $8.34 | $7.26 | 86.94 K | $681.36 K |
| 02/24/2026 | $7.62 | $7.80 (2.36%) | $9.00 | $7.32 | 45.20 K | $681.36 K |
| 02/23/2026 | $8.28 | $7.74 (-6.52%) | $8.52 | $7.50 | 40.77 K | $676.12 K |
| 02/20/2026 | $8.16 | $8.58 (5.15%) | $9.60 | $7.50 | 58.00 K | $749.50 K |
| 02/19/2026 | $7.38 | $8.94 (21.14%) | $10.86 | $7.20 | 415.40 K | $780.94 K |
| 02/18/2026 | $9.00 | $7.56 (-16%) | $9.12 | $6.60 | 76.81 K | $660.40 K |
| 02/17/2026 | $6.90 | $10.50 (52.17%) | $11.46 | $6.60 | 301.07 K | $917.22 K |
| 02/13/2026 | $6.78 | $7.20 (6.19%) | $7.32 | $6.66 | 17.26 K | $628.95 K |
| 02/12/2026 | $7.50 | $6.90 (-8%) | $7.62 | $6.30 | 18.57 K | $602.74 K |
| 02/11/2026 | $7.50 | $7.56 (0.8%) | $8.22 | $7.44 | 34.94 K | $660.40 K |
| 02/10/2026 | $7.62 | $7.56 (-0.79%) | $7.98 | $7.50 | 14.17 K | $660.40 K |
| 02/09/2026 | $7.50 | $7.50 (0%) | $8.28 | $7.50 | 14.29 K | $655.16 K |
| 02/06/2026 | $7.32 | $7.32 (0%) | $8.58 | $7.20 | 30.69 K | $639.43 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.
