5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
+2.20%
YEAR-TO-DATE PERFORMANCE
+1.29%
Lionheart Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1,201 | $235.29 M |
| 03/13/2025 | $10.21 | $10.23 (0.2%) | $10.23 | $10.21 | 32,408 | $235.29 M |
| 03/12/2025 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 2,816 | $235.06 M |
| 03/11/2025 | $10.21 | $10.22 (0.1%) | $10.23 | $10.21 | 149,900 | $235.06 M |
| 03/10/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.21 | 4,947 | $235.06 M |
| 03/07/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 3,877 | $235.06 M |
| 03/06/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.20 | 2,628 | $235.06 M |
| 03/05/2025 | $10.20 | $10.22 (0.2%) | $10.24 | $10.20 | 9,623 | $235.06 M |
| 03/04/2025 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.18 | 91,313 | $234.14 M |
| 03/03/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 13,400 | $234.37 M |
| 02/28/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 13,400 | $234.37 M |
| 02/27/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.18 | 6,815 | $234.37 M |
| 02/26/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.18 | 5,523 | $234.60 M |
| 02/25/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 1,200 | $234.37 M |
| 02/24/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 12,900 | $234.37 M |
| 02/21/2025 | $10.25 | $10.18 (-0.68%) | $10.25 | $10.17 | 343,522 | $234.14 M |
| 02/20/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 19,446 | $234.14 M |
| 02/19/2025 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 114,618 | $233.91 M |
| 02/18/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 600 | $233.22 M |
| 02/14/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 100,700 | $233.68 M |
| 02/13/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 50,500 | $233.68 M |
| 02/12/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 71,216 | $233.68 M |
| 02/11/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 68,888 | $233.45 M |
| 02/10/2025 | $10.15 | $10.15 (0%) | $10.17 | $10.15 | 2,600 | $233.45 M |
| 02/07/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 605 | $233.45 M |
| 02/06/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 508 | $233.45 M |
| 02/05/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 2,597 | $233.45 M |
| 02/04/2025 | $10.16 | $10.15 (-0.1%) | $10.16 | $10.15 | 810 | $233.45 M |
| 02/03/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.14 | 20,141 | $233.45 M |
| 01/31/2025 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 1,111 | $232.99 M |
| 01/30/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 7,437 | $232.76 M |
| 01/29/2025 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 5,433 | $232.76 M |
| 01/28/2025 | $10.11 | $10.12 (0.1%) | $10.15 | $10.11 | 11,442 | $232.76 M |
| 01/27/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $232.76 M |
| 01/24/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 4,500 | $232.76 M |
| 01/23/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 626 | $232.76 M |
| 01/22/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 5,989 | $232.76 M |
| 01/21/2025 | $10.12 | $10.11 (-0.1%) | $10.13 | $10.11 | 2,815 | $232.53 M |
| 01/17/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $232.76 M |
| 01/16/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 68,032 | $232.76 M |
| 01/15/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 10,676 | $232.53 M |
| 01/14/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 4,517 | $232.99 M |
| 01/13/2025 | $10.11 | $10.12 (0.1%) | $10.15 | $10.11 | 10,100 | $232.76 M |
| 01/10/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.11 | 12,801 | $232.76 M |
| 01/08/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 1,826 | $232.53 M |
| 01/07/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 11,015 | $232.53 M |
| 01/06/2025 | $10.10 | $10.09 (-0.1%) | $10.11 | $10.09 | 9,841 | $232.07 M |
| 01/03/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 40,824 | $232.30 M |
| 01/02/2025 | $10.10 | $10.10 (0%) | $10.11 | $10.10 | 43,200 | $232.30 M |
| 12/31/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $232.30 M |
| 12/30/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $232.30 M |
| 12/27/2024 | $10.08 | $10.10 (0.2%) | $10.10 | $10.08 | 400 | $232.30 M |
| 12/26/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $232.07 M |
| 12/24/2024 | $10.09 | $10.09 (0%) | $10.12 | $10.09 | 935 | $232.07 M |
| 12/23/2024 | $10.07 | $10.09 (0.2%) | $10.10 | $10.07 | 57,900 | $232.07 M |
| 12/20/2024 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.08 | 29,690 | $232.07 M |
| 12/19/2024 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 369,100 | $232.30 M |
| 12/18/2024 | $10.10 | $10.09 (-0.1%) | $10.12 | $10.08 | 322,356 | $232.07 M |
| 12/17/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.07 | 199,700 | $231.84 M |
| 12/16/2024 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 65,100 | $231.61 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.
