5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
+4.48%
YEAR-TO-DATE PERFORMANCE
+3.96%
Lionheart Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $10.50 | $10.49 (-0.1%) | $10.50 | $10.49 | 11.52 K | $233.37 M |
| 05/28/2025 | $10.45 | $10.50 (0.48%) | $10.54 | $10.45 | 1.25 M | $233.59 M |
| 05/27/2025 | $10.40 | $10.45 (0.48%) | $10.45 | $10.40 | 217.20 K | $232.48 M |
| 05/23/2025 | $10.41 | $10.41 (0%) | $10.42 | $10.41 | 11.70 K | $231.59 M |
| 05/22/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 9 | $231.81 M |
| 05/21/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 9.01 K | $231.81 M |
| 05/20/2025 | $10.39 | $10.40 (0.1%) | $10.41 | $10.39 | 68.00 K | $231.37 M |
| 05/19/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 1.80 K | $231.15 M |
| 05/16/2025 | $10.40 | $10.38 (-0.19%) | $10.40 | $10.38 | 3.32 K | $230.92 M |
| 05/15/2025 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 10.54 K | $230.92 M |
| 05/14/2025 | $10.36 | $10.38 (0.19%) | $10.38 | $10.36 | 3.88 K | $230.92 M |
| 05/13/2025 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 100.43 K | $230.48 M |
| 05/12/2025 | $10.36 | $10.36 (0%) | $10.37 | $10.36 | 17.90 K | $230.48 M |
| 05/09/2025 | $10.35 | $10.36 (0.1%) | $10.36 | $10.35 | 37.54 K | $230.48 M |
| 05/08/2025 | $10.33 | $10.35 (0.19%) | $10.35 | $10.33 | 1.20 K | $230.26 M |
| 05/07/2025 | $10.35 | $10.33 (-0.19%) | $10.35 | $10.33 | 2.21 K | $229.81 M |
| 05/06/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $229.81 M |
| 05/05/2025 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 39.61 K | $229.81 M |
| 05/02/2025 | $10.32 | $10.34 (0.19%) | $10.34 | $10.32 | 30.39 K | $230.03 M |
| 05/01/2025 | $10.31 | $10.32 (0.1%) | $10.32 | $10.30 | 244.28 K | $229.59 M |
| 04/30/2025 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.30 | 2.52 K | $229.14 M |
| 04/29/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $229.37 M |
| 04/28/2025 | $10.29 | $10.31 (0.19%) | $10.31 | $10.29 | 152.90 K | $229.37 M |
| 04/25/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 33.02 K | $322.14 M |
| 04/24/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 4.84 K | $321.83 M |
| 04/23/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $321.52 M |
| 04/22/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 200 | $321.52 M |
| 04/21/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $321.20 M |
| 04/17/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1.62 K | $321.20 M |
| 04/16/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.25 | 30.30 K | $321.20 M |
| 04/15/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 52.50 K | $321.20 M |
| 04/14/2025 | $10.26 | $10.26 (0%) | $10.28 | $10.26 | 21.60 K | $320.89 M |
| 04/11/2025 | $10.27 | $10.26 (-0.1%) | $10.28 | $10.26 | 16.74 K | $320.89 M |
| 04/10/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $320.89 M |
| 04/09/2025 | $10.26 | $10.26 (0%) | $10.27 | $10.26 | 12.51 K | $320.89 M |
| 04/08/2025 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.25 | 4.03 K | $320.89 M |
| 04/07/2025 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 202.65 K | $321.20 M |
| 04/04/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 1.45 M | $320.89 M |
| 04/03/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 5.31 K | $320.89 M |
| 04/02/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 700 | $320.89 M |
| 04/01/2025 | $10.26 | $10.24 (-0.19%) | $10.26 | $10.24 | 11.21 K | $320.27 M |
| 03/31/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 101.68 K | $321.20 M |
| 03/28/2025 | $10.24 | $10.24 (0%) | $10.25 | $10.24 | 101.68 K | $320.27 M |
| 03/27/2025 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 5.52 K | $320.58 M |
| 03/26/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1.24 K | $320.27 M |
| 03/25/2025 | $10.24 | $10.24 (0%) | $10.25 | $10.24 | 3.20 K | $320.27 M |
| 03/24/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.23 | 2.98 K | $320.27 M |
| 03/21/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 22.37 K | $320.27 M |
| 03/20/2025 | $10.20 | $10.24 (0.39%) | $10.25 | $10.20 | 16.19 K | $320.27 M |
| 03/19/2025 | $10.20 | $10.24 (0.39%) | $10.24 | $10.20 | 11.78 K | $320.27 M |
| 03/18/2025 | $10.24 | $10.24 (0%) | $10.25 | $10.24 | 18.90 K | $320.27 M |
| 03/17/2025 | $10.23 | $10.24 (0.1%) | $10.24 | $10.23 | 16.53 K | $320.27 M |
| 03/14/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1.20 K | $319.95 M |
| 03/13/2025 | $10.21 | $10.23 (0.2%) | $10.23 | $10.21 | 32.41 K | $319.95 M |
| 03/12/2025 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 2.82 K | $319.64 M |
| 03/11/2025 | $10.21 | $10.22 (0.1%) | $10.23 | $10.21 | 149.90 K | $319.64 M |
| 03/10/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.21 | 4.95 K | $319.64 M |
| 03/07/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 3.88 K | $319.64 M |
| 03/06/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.20 | 2.63 K | $319.64 M |
| 03/05/2025 | $10.20 | $10.22 (0.2%) | $10.24 | $10.20 | 9.62 K | $319.64 M |
| 03/04/2025 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.18 | 91.31 K | $318.39 M |
| 03/03/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 13.40 K | $318.70 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.
