Lion Group Holding Ltd. - Warrant (LGHLW)
0.0046
-0.0016 (-25.81%)
NASDAQ · Last Trade: Apr 6th, 12:08 AM EDT
Historical Prices For Lion Group Holding Ltd. - Warrant (LGHLW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 0.01 | 0.01 | 0.00 | 0.00 | 75,742 | 0.00 |
| 4/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 8,498 | 0.01 |
| 4/02/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 18,757 | 0.01 |
| 4/01/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,000 | 0.01 |
| 3/31/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 9,858 | 0.01 |
| 3/27/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 6 | 0.01 |
| 3/26/2025 | 0.01 | 0.01 | 0.00 | 0.01 | 12,943 | 0.01 |
| 3/25/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 210 | 0.01 |
| 3/21/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 101 | 0.01 |
| 3/20/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 51,779 | 0.01 |
| 3/19/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 51,246 | 0.01 |
| 3/18/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 38,772 | 0.01 |
| 3/17/2025 | 0.00 | 0.01 | 0.00 | 0.01 | 363,323 | 0.01 |
| 3/14/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 59,100 | 0.01 |
| 3/13/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 16,578 | 0.01 |
| 3/12/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 11,397 | 0.01 |
| 3/11/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 14,599 | 0.01 |
| 3/10/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 41,387 | 0.01 |
| 3/06/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 120 | 0.01 |
| 3/05/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 14,609 | 0.01 |
| 3/04/2025 | 0.01 | 0.01 | 0.00 | 0.01 | 206,583 | 0.01 |
| 3/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 15,674 | 0.01 |
| 2/28/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 18,680 | 0.01 |
| 2/27/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 34,373 | 0.01 |
| 2/26/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,622 | 0.01 |
| 2/25/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 31,063 | 0.01 |
| 2/24/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 5,654 | 0.01 |
| 2/21/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 6,715 | 0.01 |
| 2/20/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 154,457 | 0.01 |
| 2/19/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 312,076 | 0.01 |
| 2/18/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 58,912 | 0.01 |
| 2/14/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 57,766 | 0.01 |
| 2/13/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 2,177 | 0.01 |
| 2/12/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 82,188 | 0.01 |
| 2/11/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 78,384 | 0.01 |
| 2/10/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 16,113 | 0.01 |
| 2/07/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 76,809 | 0.01 |
| 2/06/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 55,588 | 0.01 |
| 2/05/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 71,209 | 0.01 |
| 2/04/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 6,557 | 0.01 |
| 1/31/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 1/30/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 36,406 | 0.01 |
| 1/29/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 62,271 | 0.01 |
| 1/28/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 7,144 | 0.01 |
| 1/27/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 9,926 | 0.01 |
| 1/24/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 10,912 | 0.01 |
| 1/23/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 15,185 | 0.01 |
| 1/22/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 284,945 | 0.01 |
| 1/21/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 37,184 | 0.01 |
| 1/17/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 53,821 | 0.01 |
| 1/16/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 2,136 | 0.01 |
| 1/15/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 5,411 | 0.01 |
| 1/14/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 90,905 | 0.01 |
| 1/13/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 106,875 | 0.01 |
| 1/10/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 24,354 | 0.01 |
| 1/08/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 196,430 | 0.01 |
| 1/07/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 64,619 | 0.01 |
| 1/06/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 85,873 | 0.01 |