Lion Group Holding Ltd. - American Depositary Share (LGHL)
3.6783
+0.5283 (16.77%)
NASDAQ · Last Trade: Apr 5th, 1:49 AM EDT
Historical Prices For Lion Group Holding Ltd. - American Depositary Share (LGHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.10 | 3.90 | 3.00 | 3.68 | 507,724 | 3.68 |
| 4/03/2025 | 3.45 | 3.45 | 2.83 | 3.15 | 76,899 | 3.15 |
| 4/02/2025 | 3.25 | 3.69 | 3.22 | 3.50 | 164,975 | 3.50 |
| 4/01/2025 | 3.38 | 3.63 | 3.20 | 3.20 | 127,550 | 3.20 |
| 3/31/2025 | 3.21 | 3.45 | 2.82 | 3.26 | 112,597 | 3.26 |
| 3/28/2025 | 3.88 | 3.88 | 3.34 | 3.50 | 109,139 | 3.50 |
| 3/27/2025 | 4.20 | 4.89 | 3.58 | 3.91 | 256,868 | 3.91 |
| 3/26/2025 | 3.70 | 4.73 | 3.70 | 4.16 | 265,660 | 4.16 |
| 3/25/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 771,669 | 3.70 |
| 3/24/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 1,819,755 | 3.60 |
| 3/21/2025 | 0.09 | 0.10 | 0.09 | 0.10 | 874,199 | 4.98 |
| 3/20/2025 | 0.09 | 0.10 | 0.09 | 0.10 | 510,606 | 5.08 |
| 3/19/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 2,141,208 | 4.75 |
| 3/18/2025 | 0.10 | 0.11 | 0.10 | 0.10 | 117,909 | 5.25 |
| 3/17/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 122,983 | 5.24 |
| 3/14/2025 | 0.10 | 0.11 | 0.10 | 0.10 | 456,844 | 5.15 |
| 3/13/2025 | 0.10 | 0.11 | 0.10 | 0.10 | 449,484 | 5.01 |
| 3/12/2025 | 0.11 | 0.11 | 0.09 | 0.11 | 1,473,578 | 5.46 |
| 3/11/2025 | 0.11 | 0.11 | 0.10 | 0.11 | 659,776 | 5.50 |
| 3/10/2025 | 0.12 | 0.13 | 0.11 | 0.12 | 528,288 | 5.75 |
| 3/07/2025 | 0.12 | 0.13 | 0.12 | 0.12 | 577,433 | 6.04 |
| 3/06/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 500,631 | 6.00 |
| 3/05/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 271,460 | 5.83 |
| 3/04/2025 | 0.14 | 0.14 | 0.10 | 0.12 | 1,253,101 | 6.00 |
| 3/03/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 776,325 | 7.00 |
| 2/28/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 592,402 | 6.91 |
| 2/27/2025 | 0.16 | 0.15 | 0.14 | 0.14 | 826,815 | 7.14 |
| 2/26/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 366,619 | 7.75 |
| 2/25/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 1,201,481 | 7.50 |
| 2/24/2025 | 0.15 | 0.18 | 0.14 | 0.16 | 7,019,585 | 7.88 |
| 2/21/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 1,397,939 | 7.62 |
| 2/20/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 531,057 | 7.28 |
| 2/19/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 466,238 | 7.08 |
| 2/18/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 713,955 | 7.39 |
| 2/14/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 748,061 | 7.23 |
| 2/13/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 1,646,967 | 7.00 |
| 2/12/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 3,647,257 | 7.45 |
| 2/11/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 1,573,119 | 6.88 |
| 2/10/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 3,507,278 | 7.82 |
| 2/07/2025 | 0.15 | 0.16 | 0.14 | 0.16 | 3,089,605 | 7.85 |
| 2/06/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 545,319 | 7.05 |
| 2/05/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 418,132 | 7.20 |
| 2/04/2025 | 0.15 | 0.15 | 0.13 | 0.14 | 1,228,321 | 6.90 |
| 2/03/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 2,390,340 | 7.58 |
| 1/31/2025 | 0.15 | 0.18 | 0.14 | 0.14 | 10,798,121 | 7.00 |
| 1/30/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 604,915 | 7.28 |
| 1/29/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 1,291,228 | 7.29 |
| 1/28/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 1,038,360 | 7.75 |
| 1/27/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 1,352,610 | 7.65 |
| 1/24/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 1,311,686 | 7.69 |
| 1/23/2025 | 0.15 | 0.16 | 0.14 | 0.14 | 4,130,846 | 7.00 |
| 1/22/2025 | 0.15 | 0.17 | 0.15 | 0.15 | 379,170 | 7.62 |
| 1/21/2025 | 0.17 | 0.17 | 0.15 | 0.16 | 644,923 | 7.83 |
| 1/17/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 1,326,646 | 8.00 |
| 1/16/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 1,105,686 | 8.05 |
| 1/15/2025 | 0.14 | 0.16 | 0.14 | 0.16 | 1,480,909 | 7.85 |
| 1/14/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 1,219,984 | 7.84 |
| 1/13/2025 | 0.17 | 0.19 | 0.16 | 0.16 | 1,620,715 | 8.05 |
| 1/10/2025 | 0.17 | 0.18 | 0.16 | 0.18 | 1,652,593 | 8.95 |
| 1/08/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 2,698,364 | 8.89 |
| 1/07/2025 | 0.20 | 0.21 | 0.19 | 0.20 | 3,003,136 | 9.79 |
| 1/06/2025 | 0.22 | 0.22 | 0.17 | 0.19 | 6,219,530 | 9.71 |