NASDAQ : LGHL
Lion Group Holding Ltd. — Price history
Financials · Capital Markets · Singapore
Last price 2.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 122.28K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lion Group Holding Ltd. (LGHL) closed at 2.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.27 | 2.3 | 2.1 | 2.19 | 25,250 | -3.52% |
| 2026-10-30 | 2.47 | 2.47 | 2.06 | 2.27 | 56,087 | -14.34% |
| 2026-10-29 | 2.3 | 2.74 | 2.16 | 2.65 | 111,546 | +19.37% |
| 2026-10-28 | 2.16 | 2.31 | 2.05 | 2.22 | 34,162 | +0.91% |
| 2026-10-27 | 2.37 | 2.37 | 2 | 2.2 | 72,575 | -11.65% |
| 2026-10-26 | 2.45 | 2.53 | 2.25 | 2.49 | 129,551 | +0.40% |
| 2026-10-23 | 2.62 | 2.69 | 2.47 | 2.48 | 20,650 | -4.25% |
| 2026-10-22 | 2.57 | 2.69 | 2.447 | 2.59 | 41,628 | -2.26% |
| 2026-10-21 | 2.41 | 2.76 | 2.41 | 2.65 | 69,026 | +5.58% |
| 2026-10-20 | 2.5 | 2.56 | 2.3 | 2.51 | 40,183 | +2.03% |
| 2026-10-19 | 2.72 | 2.94 | 2.44 | 2.46 | 56,145 | -10.55% |
| 2026-10-16 | 2.931 | 3.05 | 2.74 | 2.75 | 66,223 | -8.33% |
| 2026-10-15 | 2.791 | 3.04 | 2.79 | 3 | 55,304 | +4.90% |
| 2026-10-14 | 2.68 | 3.15 | 2.68 | 2.86 | 192,006 | -4.67% |
| 2026-10-13 | 3 | 3.29 | 2.84 | 3 | 1,676,955 | -1.64% |
| 2026-10-12 | 3.11 | 3.191 | 2.98 | 3.05 | 69,730 | -1.61% |
| 2026-10-09 | 3.23 | 3.3 | 3.09 | 3.1 | 55,064 | -5.78% |
| 2026-10-08 | 3.43 | 3.59 | 3.2 | 3.29 | 119,225 | -7.06% |
| 2026-10-07 | 3.36 | 3.75 | 3.36 | 3.54 | 217,086 | -11.06% |
| 2026-10-06 | 4.13 | 4.28 | 3.77 | 3.98 | 4,277,153 | +3.65% |
| 2026-10-05 | 3.84 | 3.97 | 3.419 | 3.84 | 109,329 | -4.24% |
| 2026-10-02 | 3.97 | 4.19 | 3.81 | 4.01 | 105,279 | -3.61% |
| 2026-10-01 | 4.56 | 4.94 | 3.84 | 4.16 | 240,818 | -26.76% |
| 2026-09-30 | 6.61 | 6.63 | 3.25 | 5.68 | 19,643,674 | +25.94% |
| 2026-09-29 | 5.77 | 5.77 | 4.5 | 4.51 | 68,160 | -21.97% |
| 2026-09-28 | 7.29 | 7.301 | 5.78 | 5.78 | 44,475 | -20.82% |
| 2026-09-25 | 7.33 | 7.7 | 7 | 7.3 | 26,297 | -0.82% |
| 2026-09-24 | 6.69 | 7.52 | 6.69 | 7.36 | 22,809 | +2.94% |
| 2026-09-23 | 7.97 | 7.97 | 7.06 | 7.15 | 47,750 | -7.86% |
| 2026-09-22 | 7.94 | 8.32 | 7.52 | 7.76 | 132,937 | -9.71% |
| 2026-09-21 | 8.08 | 9.54 | 7.02 | 8.595 | 1,939,111 | +8.80% |
| 2026-09-18 | 6.6 | 8.65 | 6.547 | 7.9 | 273,547 | +22.48% |
| 2026-09-17 | 5.85 | 7.08 | 5.83 | 6.45 | 64,893 | +12.17% |
| 2026-09-16 | 7.14 | 7.43 | 5.68 | 5.75 | 63,803 | -20.47% |
| 2026-09-15 | 8.14 | 8.14 | 6.855 | 7.23 | 40,096 | -13.31% |
| 2026-09-14 | 8.26 | 8.43 | 7.535 | 8.34 | 78,588 | +0.48% |
| 2026-09-11 | 7.76 | 9.36 | 7.43 | 8.3 | 157,429 | +6.14% |
| 2026-09-10 | 8.21 | 8.98 | 7.14 | 7.82 | 104,876 | -4.87% |
| 2026-09-09 | 7.986 | 8.6 | 7.84 | 8.22 | 59,780 | +2.93% |
| 2026-09-08 | 7.24 | 8.558 | 7.174 | 7.986 | 90,777 | -8.27% |
| 2026-09-04 | 8.538 | 8.784 | 7.8 | 8.706 | 31,342 | -0.98% |
| 2026-09-03 | 8.5 | 8.844 | 8.264 | 8.792 | 27,157 | +6.67% |
| 2026-09-02 | 8.872 | 8.872 | 7.896 | 8.242 | 44,494 | -12.97% |
| 2026-09-01 | 9.262 | 9.872 | 8.8 | 9.47 | 45,845 | -6.66% |
| 2026-08-31 | 10.186 | 10.396 | 9.6 | 10.146 | 46,591 | -3.74% |
| 2026-08-28 | 10.598 | 10.868 | 9.8 | 10.54 | 67,191 | -3.09% |
| 2026-08-27 | 10.4 | 11.192 | 10.127 | 10.876 | 104,528 | -2.33% |
| 2026-08-26 | 10.98 | 11.72 | 10.7 | 11.136 | 518,997 | +1.42% |
| 2026-08-25 | 10.3 | 11.38 | 10.004 | 10.98 | 190,665 | -12.72% |
| 2026-08-24 | 13.351 | 17.174 | 12 | 12.58 | 2,736,863 | +3.45% |
| 2026-08-21 | 12.58 | 13.6 | 11.8 | 12.16 | 85,901 | -6.19% |
| 2026-08-20 | 11.44 | 14.4 | 11.2 | 12.962 | 289,252 | -7.55% |
| 2026-08-19 | 11.207 | 18.4 | 10.5 | 14.02 | 1,353,525 | +25.54% |
| 2026-08-18 | 11.98 | 12.6 | 9.8 | 11.168 | 123,437 | -24.74% |
| 2026-08-17 | 15.004 | 15.198 | 14.6 | 14.84 | 21,464 | -6.11% |
| 2026-08-14 | 14.8 | 16.134 | 14.1 | 15.806 | 49,640 | -2.07% |
| 2026-08-13 | 16.1 | 16.99 | 14.9 | 16.14 | 354,526 | +2.28% |
| 2026-08-12 | 15.2 | 15.92 | 14.8 | 15.78 | 21,075 | +0.50% |
| 2026-08-11 | 15.086 | 15.92 | 14.748 | 15.702 | 36,377 | -8.07% |
| 2026-08-10 | 16.706 | 17.352 | 15.8 | 17.08 | 66,843 | -5.11% |
| 2026-08-07 | 22.8 | 23.4 | 17.56 | 18 | 1,276,665 | -6.74% |
| 2026-08-06 | 17.998 | 19.8 | 17.49 | 19.3 | 45,619 | +3.21% |
| 2026-08-05 | 18.2 | 19 | 17.966 | 18.7 | 10,742 | +0.65% |
| 2026-08-04 | 18.088 | 19.178 | 18 | 18.58 | 11,041 | -0.04% |
| 2026-08-03 | 18.318 | 19.344 | 17.296 | 18.588 | 18,144 | +0.56% |
| 2026-07-31 | 19.224 | 19.792 | 17.868 | 18.484 | 33,230 | -10.27% |
| 2026-07-30 | 21.8 | 22.398 | 19.6 | 20.6 | 77,161 | -4.63% |
| 2026-07-29 | 24.2 | 27.4 | 21.2 | 21.6 | 483,143 | +0.00% |
| 2026-07-28 | 19.97 | 37.202 | 19 | 21.6 | 950,129 | +0.93% |
| 2026-07-27 | 40.9 | 41.2 | 19 | 21.4 | 2,654,910 | +17.52% |
| 2026-07-24 | 19.8 | 21 | 17.542 | 18.21 | 25,964 | -26.57% |
| 2026-07-23 | 26.8 | 27.598 | 23 | 24.8 | 233,983 | -8.15% |
| 2026-07-22 | 27 | 28.2 | 25 | 27 | 7,997 | -3.57% |
| 2026-07-21 | 29.4 | 31.4 | 27.612 | 28 | 16,592 | -4.76% |
| 2026-07-20 | 34.6 | 34.64 | 29 | 29.4 | 12,777 | -16.00% |
| 2026-07-17 | 35.6 | 37.618 | 32.8 | 35 | 10,273 | -6.91% |
| 2026-07-16 | 34 | 38.198 | 33.4 | 37.6 | 17,779 | +0.53% |
| 2026-07-15 | 36.2 | 38.568 | 33.601 | 37.4 | 46,410 | -22.73% |
| 2026-07-14 | 45.8 | 117.8 | 42.6 | 48.4 | 1,671,794 | +10.88% |
| 2026-07-13 | 40.158 | 43.65 | 39.222 | 43.65 | 8,638 | -9.41% |
| 2026-07-10 | 53.082 | 53.19 | 42.678 | 48.186 | 19,956 | -25.22% |
| 2026-07-09 | 73.818 | 85.68 | 59.184 | 64.44 | 479,268 | +13.51% |
| 2026-07-08 | 59.688 | 61.2 | 52.722 | 56.772 | 1,373 | -6.52% |
| 2026-07-07 | 61.2 | 61.794 | 57.618 | 60.732 | 720 | +1.02% |
| 2026-07-06 | 61.794 | 61.794 | 52.632 | 60.12 | 1,774 | +2.39% |
| 2026-07-02 | 61.74 | 63.36 | 56.754 | 58.716 | 1,537 | -7.33% |
| 2026-07-01 | 62.46 | 70.902 | 61.2 | 63.36 | 5,042 | +5.45% |
| 2026-06-30 | 57.6 | 61.902 | 57.6 | 60.084 | 871 | +5.47% |
| 2026-06-29 | 64.35 | 65.664 | 52.65 | 56.97 | 3,596 | -16.29% |
| 2026-06-26 | 71.316 | 71.316 | 64.44 | 68.058 | 1,570 | -5.00% |
| 2026-06-25 | 85.554 | 87.786 | 66.654 | 71.64 | 3,229 | -13.46% |
| 2026-06-24 | 103.608 | 103.608 | 81.972 | 82.782 | 2,495 | -20.67% |
| 2026-06-23 | 108 | 111.6 | 101.07 | 104.346 | 1,107 | -6.95% |
| 2026-06-22 | 107.154 | 116.82 | 102.33 | 112.14 | 2,053 | +0.55% |
| 2026-06-18 | 121.374 | 121.374 | 102.6 | 111.528 | 8,303 | +3.61% |
| 2026-06-17 | 98.46 | 107.874 | 94.5 | 107.64 | 2,261 | +6.03% |
| 2026-06-16 | 99.45 | 103.896 | 92.898 | 101.52 | 2,118 | -0.27% |
| 2026-06-15 | 93.6 | 113.58 | 92.628 | 101.79 | 3,500 | +4.72% |
| 2026-06-12 | 127.872 | 130.284 | 87.3 | 97.2 | 5,348 | -23.94% |
| 2026-06-11 | 112.392 | 141.894 | 109.152 | 127.8 | 36,951 | +1.34% |
| 2026-06-10 | 134.82 | 143.064 | 120.618 | 126.108 | 2,123 | -3.13% |
| 2026-06-09 | 155.214 | 156.6 | 120.6 | 130.176 | 3,310 | -9.37% |
| 2026-06-08 | 135.018 | 144.702 | 129.618 | 143.64 | 1,551 | +6.93% |
| 2026-06-05 | 142.686 | 143.28 | 129.6 | 134.334 | 744 | -8.98% |
| 2026-06-04 | 147.636 | 151.2 | 140.4 | 147.582 | 1,275 | -3.54% |
| 2026-06-03 | 154.818 | 163.872 | 145.8 | 153 | 1,619 | -10.53% |
| 2026-06-02 | 168.336 | 181.782 | 164.07 | 171 | 1,187 | -7.77% |
| 2026-06-01 | 165.6 | 189 | 163.134 | 185.4 | 1,731 | +7.41% |
| 2026-05-29 | 165.582 | 180.504 | 165.582 | 172.602 | 1,594 | -5.06% |
| 2026-05-28 | 151.2 | 194.4 | 150.372 | 181.8 | 8,012 | +3.56% |
| 2026-05-27 | 177.669 | 210.6 | 147.744 | 175.554 | 204,186 | +21.91% |
| 2026-05-26 | 144.378 | 151.344 | 138.06 | 144 | 2,900 | -0.26% |
| 2026-05-22 | 138.942 | 152.64 | 138.942 | 144.378 | 1,164 | -2.66% |
| 2026-05-21 | 137.952 | 156.6 | 132.966 | 148.32 | 53,784 | +0.71% |
| 2026-05-20 | 149.4 | 153.9 | 144.108 | 147.276 | 375 | -0.10% |
| 2026-05-19 | 140.832 | 159.768 | 140.4 | 147.42 | 760 | +1.88% |
| 2026-05-18 | 147.618 | 151.074 | 135 | 144.693 | 633 | +0.21% |
| 2026-05-15 | 151.92 | 159.84 | 142.38 | 144.396 | 802 | -14.66% |
| 2026-05-14 | 138.402 | 181.8 | 131.76 | 169.2 | 5,504 | +23.85% |
| 2026-05-13 | 120.6 | 141.84 | 120.6 | 136.62 | 614 | +10.16% |