5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
+5.25%
Lionheart Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/18/2025 | $10.62 | $10.62 (0%) | $10.63 | $10.61 | 61.16 K | |
| 12/17/2025 | $10.63 | $10.64 (0.09%) | $10.64 | $10.63 | 2.54 K | $244.72 M |
| 12/16/2025 | $10.61 | $10.63 (0.19%) | $10.63 | $10.61 | 316.95 K | $244.49 M |
| 12/15/2025 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 500 | $244.49 M |
| 12/12/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 17.30 K | $244.03 M |
| 12/11/2025 | $10.61 | $10.62 (0.09%) | $10.62 | $10.59 | 67.20 K | $244.26 M |
| 12/10/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 2 | $243.80 M |
| 12/09/2025 | $10.58 | $10.60 (0.19%) | $10.60 | $10.58 | 1.10 K | $243.80 M |
| 12/08/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $243.80 M |
| 12/05/2025 | $10.59 | $10.60 (0.09%) | $10.60 | $10.59 | 11.21 K | $243.80 M |
| 12/04/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 3 | $244.26 M |
| 12/03/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 1.11 K | $244.26 M |
| 12/02/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 4 | $243.34 M |
| 12/01/2025 | $10.63 | $10.58 (-0.47%) | $10.65 | $10.57 | 23.90 K | $243.34 M |
| 11/28/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 500 | $243.11 M |
| 11/26/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.57 | 6.92 K | $244.03 M |
| 11/25/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 1.00 K | $244.72 M |
| 11/24/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 1 | $244.95 M |
| 11/21/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $244.95 M |
| 11/20/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 8.21 K | $244.95 M |
| 11/19/2025 | $10.64 | $10.65 (0.09%) | $10.65 | $10.64 | 10.01 K | $244.95 M |
| 11/18/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 7 | $244.03 M |
| 11/17/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 1 | $244.03 M |
| 11/14/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 3.02 K | $244.03 M |
| 11/13/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 3.04 K | $244.03 M |
| 11/12/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 9 | $244.72 M |
| 11/11/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 9 | $244.72 M |
| 11/10/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 204 | $244.72 M |
| 11/07/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 100.07 K | $325.68 M |
| 11/06/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 5 | $325.68 M |
| 11/05/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 40.04 K | $325.68 M |
| 11/04/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 40.10 K | $325.68 M |
| 11/03/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 2.30 K | $325.68 M |
| 10/31/2025 | $10.60 | $10.62 (0.19%) | $10.62 | $10.60 | 42.00 K | $325.68 M |
| 10/30/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 2.20 K | $325.07 M |
| 10/29/2025 | $10.55 | $10.60 (0.47%) | $10.60 | $10.55 | 31.33 K | $325.07 M |
| 10/28/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 110 | $323.53 M |
| 10/27/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 300 | $324.15 M |
| 10/24/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 200 | $323.53 M |
| 10/23/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 4 | $322.92 M |
| 10/22/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 6 | $322.92 M |
| 10/21/2025 | $10.56 | $10.53 (-0.28%) | $10.56 | $10.53 | 4.35 K | $322.92 M |
| 10/20/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 331 | $323.84 M |
| 10/17/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 332 | $323.84 M |
| 10/16/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 51.89 K | $323.84 M |
| 10/15/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 51.89 K | $323.84 M |
| 10/14/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 51.89 K | $323.84 M |
| 10/13/2025 | $10.57 | $10.56 (-0.09%) | $10.57 | $10.55 | 51.90 K | $323.84 M |
| 10/10/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 312 | $323.84 M |
| 10/09/2025 | $10.55 | $10.56 (0.09%) | $10.56 | $10.54 | 124.50 K | $323.84 M |
| 10/08/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 28.50 K | $322.92 M |
| 10/07/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $322.31 M |
| 10/06/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1 | $322.31 M |
| 10/03/2025 | $10.53 | $10.51 (-0.19%) | $10.53 | $10.51 | 400 | $322.31 M |
| 10/02/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 105 | $322.61 M |
| 10/01/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1 | $322.31 M |
| 09/30/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $322.31 M |
| 09/29/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 322 | $322.31 M |
| 09/26/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 81 | $233.59 M |
| 09/25/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1 | $233.59 M |
| 09/24/2025 | $10.51 | $10.50 (-0.1%) | $10.51 | $10.50 | 6.90 K | $233.59 M |
| 09/23/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1 | $233.82 M |
| 09/22/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 400 | $233.82 M |
| 09/19/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 11 | $233.59 M |
| 09/18/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 171 | $233.59 M |
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.
