5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
+3.56%
YEAR-TO-DATE PERFORMANCE
+3.66%
Lionheart Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $10.47 | $10.47 (0%) | $10.49 | $10.47 | 1.91 K | $232.93 M |
| 07/14/2025 | $10.53 | $10.47 (-0.57%) | $10.53 | $10.47 | 2.40 K | $232.93 M |
| 07/11/2025 | $10.53 | $10.49 (-0.38%) | $10.53 | $10.47 | 8.93 K | $233.37 M |
| 07/10/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 141 | $232.70 M |
| 07/09/2025 | $10.48 | $10.48 (0%) | $10.50 | $10.47 | 33.24 K | $233.15 M |
| 07/08/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.44 | 194.43 K | $232.70 M |
| 07/07/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 126 | $232.48 M |
| 07/03/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 902 | $232.70 M |
| 07/02/2025 | $10.41 | $10.49 (0.77%) | $10.49 | $10.41 | 5.40 K | $233.37 M |
| 07/01/2025 | $10.46 | $10.46 (0%) | $10.51 | $10.46 | 2.10 K | $232.70 M |
| 06/30/2025 | $10.47 | $10.50 (0.29%) | $10.50 | $10.47 | 300 | $233.59 M |
| 06/27/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $233.59 M |
| 06/26/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.20 K | $233.59 M |
| 06/25/2025 | $10.50 | $10.49 (-0.1%) | $10.51 | $10.49 | 60.42 K | $233.37 M |
| 06/24/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 60 | $234.48 M |
| 06/23/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 1 | $234.48 M |
| 06/20/2025 | $10.53 | $10.54 (0.09%) | $10.54 | $10.50 | 3.15 K | $234.48 M |
| 06/18/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.50 | 71.10 K | $234.26 M |
| 06/17/2025 | $10.56 | $10.53 (-0.28%) | $10.61 | $10.42 | 358.70 K | $234.26 M |
| 06/16/2025 | $10.55 | $10.55 (0%) | $10.57 | $10.52 | 221.98 K | $234.71 M |
| 06/13/2025 | $10.51 | $10.52 (0.1%) | $10.52 | $10.51 | 478 | $234.04 M |
| 06/12/2025 | $10.50 | $10.52 (0.19%) | $10.52 | $10.49 | 8.34 K | $234.04 M |
| 06/11/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 200.01 K | $234.04 M |
| 06/10/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 0 | $234.04 M |
| 06/09/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 105 | $234.04 M |
| 06/06/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.53 | 22.73 K | $234.48 M |
| 06/05/2025 | $10.53 | $10.53 (0%) | $10.55 | $10.52 | 52.03 K | $234.26 M |
| 06/04/2025 | $10.52 | $10.54 (0.19%) | $10.54 | $10.52 | 166.51 K | $234.48 M |
| 06/03/2025 | $10.48 | $10.52 (0.38%) | $10.52 | $10.48 | 8.30 K | $234.04 M |
| 06/02/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1.80 K | $233.82 M |
| 05/30/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 17 | $233.37 M |
| 05/29/2025 | $10.49 | $10.49 (0%) | $10.50 | $10.49 | 11.54 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 | $229.14 M |
| 04/24/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 4.84 K | $228.92 M |
| 04/23/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $228.70 M |
| 04/22/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 200 | $228.70 M |
| 04/21/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $228.48 M |
| 04/17/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1.62 K | $228.48 M |
| 04/16/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.25 | 30.30 K | $228.48 M |
| 04/15/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 52.50 K | $228.48 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.
