Lion Group Holding Ltd. - American Depositary Share (LGHL)

5.6800
+1.1700 (25.94%)
NASDAQ · Last Trade: Sep 30th, 11:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lion Group Holding Ltd. - American Depositary Share (LGHL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20266.616.633.255.6819,624,2665.68
9/29/20265.775.774.504.5168,1564.51
9/28/20267.297.305.785.7844,3635.78
9/25/20267.337.707.007.3026,2987.30
9/24/20266.697.526.697.3622,8097.36
9/23/20267.977.977.067.1547,5057.15
9/22/20268.048.327.527.76131,7537.76
9/21/20268.089.547.028.601,937,3328.60
9/18/20266.608.656.557.90273,5487.90
9/17/20265.857.085.836.4564,7426.45
9/16/20267.147.435.685.7562,3355.75
9/15/20268.148.146.867.2339,4197.23
9/14/20268.268.437.548.3478,4558.34
9/11/20267.769.367.438.30157,4308.30
9/10/20268.218.987.147.82104,4977.82
9/09/20260.400.430.390.411,157,6448.22
9/08/20260.360.430.360.401,785,8607.99
9/04/20260.430.440.390.44626,8448.71
9/03/20260.420.440.410.44540,1438.79
9/02/20260.440.440.390.41807,6568.24
9/01/20260.460.490.440.47907,2109.47
8/31/20260.510.520.480.51925,97910.15
8/28/20260.530.540.490.531,343,83010.54
8/27/20260.520.560.510.542,075,69610.88
8/26/20260.550.590.540.5610,346,63111.14
8/25/20260.520.570.500.553,733,70210.98
8/24/20260.670.860.600.6354,501,11112.58
8/21/20260.630.680.590.611,718,03712.16
8/20/20260.570.720.560.655,761,44112.96
8/19/20260.560.920.530.7026,342,14814.02
8/18/20260.600.630.490.562,413,04711.17
8/17/20260.750.760.730.74425,00614.84
8/14/20260.740.810.700.79992,81515.81
8/13/20260.810.850.740.817,073,41216.14
8/12/20260.760.800.740.79416,52215.78
8/11/20260.750.800.740.79721,31515.70
8/10/20260.840.870.790.851,319,24517.08
8/07/20261.141.170.880.9025,533,47618.00
8/06/20260.900.990.870.96901,44919.30
8/05/20260.910.950.900.94213,56818.70
8/04/20260.900.960.900.93218,68718.58
8/03/20260.920.970.860.93355,56418.59
7/31/20260.960.990.890.92664,60818.48
7/30/20261.091.120.981.031,525,22220.60
7/29/20261.211.371.061.089,647,14121.60
7/28/20261.001.080.951.0818,912,64021.60
7/27/20262.052.060.951.0753,035,23821.40
7/24/20260.991.050.880.91519,30018.21
7/23/20261.341.381.151.244,578,10724.80
7/22/20261.351.411.251.35157,02727.00
7/21/20261.471.571.381.40331,13828.00
7/20/20261.731.731.451.47250,50129.40
7/17/20261.781.881.641.75205,46635.00
7/16/20261.701.911.671.88352,59237.60
7/15/20261.811.931.681.87917,25837.40
7/14/20262.292.422.132.4233,405,83748.40
7/13/20260.220.240.220.241,540,02143.65
7/10/20260.290.300.240.273,592,10848.19
7/09/20260.410.480.330.3686,097,25764.44
7/08/20260.330.340.290.32246,34256.77
7/07/20260.340.340.320.34123,66760.73
7/06/20260.340.340.290.33319,45960.12
7/02/20260.340.350.320.33276,68758.72
7/01/20260.350.390.340.35906,96963.36