5 DAY PERFORMANCE
-13.79%
1 MONTH PERFORMANCE
+92.60%
3 MONTH PERFORMANCE
+108.33%
6 MONTH PERFORMANCE
+236.93%
YEAR-TO-DATE PERFORMANCE
+127.27%
Lionheart Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $0.23 | $0.26 (11.78%) | $0.30 | $0.23 | 193.36 K | $5.98 M |
| 05/27/2025 | $0.25 | $0.32 (30.44%) | $0.32 | $0.19 | 602.50 K | $7.35 M |
| 05/23/2025 | $0.24 | $0.29 (18.42%) | $0.32 | $0.24 | 267.29 K | $6.67 M |
| 05/22/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.02 K | $5.98 M |
| 05/21/2025 | $0.24 | $0.23 (-4.17%) | $0.24 | $0.23 | 28.83 K | $5.29 M |
| 05/19/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 726 | $5.52 M |
| 05/16/2025 | $0.30 | $0.30 (-0.03%) | $0.32 | $0.29 | 141.58 K | $6.90 M |
| 05/15/2025 | $0.29 | $0.30 (3.45%) | $0.30 | $0.29 | 29.44 K | $6.90 M |
| 05/14/2025 | $0.25 | $0.25 (0%) | $0.36 | $0.25 | 10.59 K | $5.75 M |
| 05/13/2025 | $0.18 | $0.26 (44.44%) | $0.28 | $0.18 | 88.12 K | $5.98 M |
| 05/09/2025 | $0.13 | $0.19 (46.04%) | $0.19 | $0.13 | 416.19 K | $4.37 M |
| 05/08/2025 | $0.13 | $0.13 (0.39%) | $0.14 | $0.12 | 300.19 K | $2.99 M |
| 05/07/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 260 | $2.98 M |
| 05/06/2025 | $0.13 | $0.12 (-7.55%) | $0.13 | $0.12 | 781 | $2.76 M |
| 05/05/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.12 | 1.02 K | $2.99 M |
| 05/02/2025 | $0.12 | $0.13 (8.06%) | $0.13 | $0.12 | 18.64 K | $2.99 M |
| 04/30/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 332 | $2.99 M |
| 04/29/2025 | $0.13 | $0.13 (-3.62%) | $0.13 | $0.13 | 991 | $2.88 M |
| 04/28/2025 | $0.12 | $0.13 (8.15%) | $0.13 | $0.12 | 11.89 K | $2.99 M |
| 04/25/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 12.15 K | $2.99 M |
| 04/24/2025 | $0.12 | $0.13 (5.75%) | $0.13 | $0.12 | 684 | $2.92 M |
| 04/23/2025 | $0.13 | $0.12 (-10.62%) | $0.15 | $0.12 | 20.34 K | $2.77 M |
| 04/22/2025 | $0.13 | $0.13 (1.05%) | $0.13 | $0.13 | 393 | $2.91 M |
| 04/21/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 100 | $2.76 M |
| 04/17/2025 | $0.10 | $0.12 (15.28%) | $0.12 | $0.10 | 6.06 K | $2.74 M |
| 04/15/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 600 | $2.99 M |
| 04/14/2025 | $0.12 | $0.13 (5.75%) | $0.13 | $0.11 | 29.67 K | $2.92 M |
| 04/11/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1.02 K | $2.99 M |
| 04/09/2025 | $0.10 | $0.11 (5.9%) | $0.13 | $0.10 | 1.22 K | $2.44 M |
| 04/08/2025 | $0.11 | $0.13 (20.37%) | $0.13 | $0.11 | 500 | $2.99 M |
| 04/07/2025 | $0.11 | $0.14 (23.57%) | $0.14 | $0.10 | 2.58 K | $3.22 M |
| 04/04/2025 | $0.11 | $0.13 (18.02%) | $0.14 | $0.11 | 4.12 K | $3.10 M |
| 04/03/2025 | $0.11 | $0.14 (27.16%) | $0.14 | $0.11 | 708 | $3.22 M |
| 04/02/2025 | $0.11 | $0.11 (-0.27%) | $0.11 | $0.11 | 1.11 K | $2.53 M |
| 04/01/2025 | $0.12 | $0.10 (-17.07%) | $0.12 | $0.10 | 2.69 K | $2.36 M |
| 03/28/2025 | $0.12 | $0.14 (12.09%) | $0.14 | $0.12 | 4.81 K | $3.22 M |
| 03/27/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 4.34 K | $2.76 M |
| 03/26/2025 | $0.12 | $0.08 (-33.08%) | $0.12 | $0.08 | 1.87 K | $1.85 M |
| 03/25/2025 | $0.10 | $0.09 (-5.62%) | $0.10 | $0.09 | 1.84 K | $2.18 M |
| 03/21/2025 | $0.12 | $0.12 (-0.75%) | $0.12 | $0.12 | 1.55 K | $2.78 M |
| 03/20/2025 | $0.08 | $0.10 (17.92%) | $0.11 | $0.08 | 6.48 K | $2.30 M |
| 03/18/2025 | $0.09 | $0.08 (-12.16%) | $0.09 | $0.08 | 8.98 K | $1.73 M |
| 03/17/2025 | $0.10 | $0.09 (-14.59%) | $0.10 | $0.09 | 423 | $1.97 M |
| 03/13/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 270 | $2.35 M |
| 03/12/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 339 | $2.35 M |
| 03/11/2025 | $0.11 | $0.12 (8.86%) | $0.12 | $0.10 | 769 | $2.75 M |
| 03/07/2025 | $0.14 | $0.12 (-14.43%) | $0.14 | $0.10 | 3.55 K | $2.76 M |
| 03/06/2025 | $0.10 | $0.12 (19.92%) | $0.12 | $0.10 | 690 | $2.77 M |
| 03/05/2025 | $0.10 | $0.10 (-1.38%) | $0.13 | $0.09 | 94.65 K | $2.30 M |
| 03/04/2025 | $0.11 | $0.11 (-5.87%) | $0.11 | $0.11 | 23.23 K | $2.47 M |
| 03/03/2025 | $0.11 | $0.12 (5.11%) | $0.12 | $0.11 | 1.78 K | $2.66 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.
