-
5 DAY PERFORMANCE
-0.70% -
1 MONTH PERFORMANCE
+1.69% -
3 MONTH PERFORMANCE
-41.52% -
6 MONTH PERFORMANCE
-71.44% -
YEAR-TO-DATE PERFORMANCE
-82.22% -
1 YEAR PERFORMANCE
-76.24%
Lion Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.25 | $0.24 (-4.07%) | $0.25 | $0.22 | 2.03 M | $854,516 |
| 09/27/2024 | $0.24 | $0.24 (-1.66%) | $0.27 | $0.23 | 3.80 M | $858,137 |
| 09/26/2024 | $0.23 | $0.24 (7.42%) | $0.25 | $0.22 | 3.95 M | $875,155 |
| 09/25/2024 | $0.22 | $0.23 (1.03%) | $0.24 | $0.21 | 1.68 M | $815,773 |
| 09/24/2024 | $0.23 | $0.23 (-1.37%) | $0.27 | $0.21 | 5.95 M | $836,412 |
| 09/23/2024 | $0.20 | $0.24 (20.3%) | $0.24 | $0.19 | 7.42 M | $851,981 |
| 09/20/2024 | $0.20 | $0.19 (-2.28%) | $0.20 | $0.19 | 441,335 | $697,010 |
| 09/19/2024 | $0.20 | $0.20 (0.1%) | $0.21 | $0.19 | 756,700 | $724,166 |
| 09/18/2024 | $0.19 | $0.19 (0.63%) | $0.20 | $0.19 | 293,700 | $695,199 |
| 09/17/2024 | $0.20 | $0.19 (-4.6%) | $0.20 | $0.19 | 543,476 | $690,854 |
| 09/16/2024 | $0.21 | $0.19 (-5.74%) | $0.21 | $0.19 | 580,618 | $702,079 |
| 09/13/2024 | $0.21 | $0.21 (-4.24%) | $0.22 | $0.20 | 619,115 | $744,805 |
| 09/12/2024 | $0.23 | $0.20 (-9.29%) | $0.24 | $0.20 | 2.18 M | $739,011 |
| 09/11/2024 | $0.21 | $0.24 (11.64%) | $0.30 | $0.20 | 8.45 M | $850,895 |
| 09/10/2024 | $0.22 | $0.21 (-4.95%) | $0.22 | $0.19 | 419,722 | $750,598 |
| 09/09/2024 | $0.23 | $0.22 (-5.84%) | $0.23 | $0.22 | 514,000 | $787,531 |
| 09/06/2024 | $0.25 | $0.23 (-8.1%) | $0.25 | $0.22 | 817,500 | $825,260 |
| 09/05/2024 | $0.21 | $0.22 (4.44%) | $0.22 | $0.20 | 1.01 M | $809,618 |
| 09/04/2024 | $0.23 | $0.21 (-10.48%) | $0.23 | $0.21 | 545,600 | $745,529 |
| 09/03/2024 | $0.24 | $0.23 (-7.81%) | $0.25 | $0.22 | 778,400 | $816,859 |
| 08/30/2024 | $0.23 | $0.24 (2.61%) | $0.24 | $0.23 | 465,433 | $854,516 |
| 08/29/2024 | $0.23 | $0.23 (-1.04%) | $0.23 | $0.22 | 401,900 | $829,894 |
| 08/28/2024 | $0.25 | $0.23 (-11.02%) | $0.25 | $0.23 | 385,317 | $818,308 |
| 08/27/2024 | $0.25 | $0.24 (-3.2%) | $0.27 | $0.24 | 735,700 | $876,241 |
| 08/26/2024 | $0.25 | $0.25 (0.24%) | $0.26 | $0.25 | 235,749 | $896,518 |
| 08/23/2024 | $0.24 | $0.26 (5.81%) | $0.26 | $0.24 | 455,700 | $923,312 |
| 08/22/2024 | $0.24 | $0.24 (0.84%) | $0.25 | $0.24 | 343,325 | $872,620 |
| 08/21/2024 | $0.24 | $0.25 (1.91%) | $0.26 | $0.23 | 574,708 | $889,638 |
| 08/20/2024 | $0.24 | $0.24 (-1.96%) | $0.25 | $0.23 | 490,800 | $853,068 |
| 08/19/2024 | $0.24 | $0.24 (1.63%) | $0.27 | $0.22 | 2.68 M | $883,120 |
| 08/16/2024 | $0.27 | $0.26 (-2.21%) | $0.28 | $0.26 | 203,230 | $943,226 |
| 08/15/2024 | $0.27 | $0.27 (0.04%) | $0.28 | $0.26 | 59,500 | $959,882 |
| 08/14/2024 | $0.29 | $0.27 (-7.24%) | $0.29 | $0.27 | 323,800 | $974,003 |
| 08/13/2024 | $0.27 | $0.29 (5.22%) | $0.29 | $0.27 | 147,100 | $1.04 M |
| 08/12/2024 | $0.28 | $0.28 (-0.36%) | $0.30 | $0.27 | 219,800 | $1.01 M |
| 08/09/2024 | $0.28 | $0.29 (1.34%) | $0.31 | $0.28 | 311,515 | $1.04 M |
| 08/08/2024 | $0.28 | $0.28 (-0.36%) | $0.30 | $0.27 | 274,904 | $1.01 M |
| 08/07/2024 | $0.28 | $0.28 (1.81%) | $0.30 | $0.28 | 203,500 | $1.02 M |
| 08/06/2024 | $0.27 | $0.27 (-1.16%) | $0.27 | $0.26 | 194,200 | $960,244 |
| 08/05/2024 | $0.29 | $0.26 (-11.03%) | $0.29 | $0.26 | 317,900 | $934,174 |
| 08/02/2024 | $0.33 | $0.29 (-10.77%) | $0.33 | $0.29 | 395,500 | $1.05 M |
| 08/01/2024 | $0.33 | $0.32 (-3.33%) | $0.34 | $0.32 | 228,900 | $1.16 M |
| 07/31/2024 | $0.32 | $0.33 (3.51%) | $0.35 | $0.30 | 537,600 | $1.19 M |
| 07/30/2024 | $0.31 | $0.31 (0%) | $0.33 | $0.31 | 158,000 | $1.12 M |
| 07/29/2024 | $0.34 | $0.32 (-4.82%) | $0.34 | $0.31 | 318,036 | $1.16 M |
| 07/26/2024 | $0.34 | $0.33 (-3.34%) | $0.34 | $0.31 | 133,328 | $1.19 M |
| 07/25/2024 | $0.34 | $0.34 (-1.7%) | $0.35 | $0.34 | 62,200 | $1.21 M |
| 07/24/2024 | $0.34 | $0.34 (-0.73%) | $0.35 | $0.33 | 92,199 | $1.23 M |
| 07/23/2024 | $0.36 | $0.35 (-3.97%) | $0.36 | $0.34 | 230,700 | $1.25 M |
| 07/22/2024 | $0.38 | $0.36 (-6.79%) | $0.38 | $0.35 | 116,289 | $1.29 M |
| 07/19/2024 | $0.39 | $0.37 (-4.3%) | $0.39 | $0.37 | 141,249 | $1.35 M |
| 07/18/2024 | $0.38 | $0.39 (1.94%) | $0.39 | $0.38 | 63,174 | $1.41 M |
| 07/17/2024 | $0.39 | $0.39 (-0.08%) | $0.41 | $0.38 | 211,678 | $1.43 M |
| 07/16/2024 | $0.39 | $0.39 (1.94%) | $0.41 | $0.38 | 174,933 | $1.42 M |
| 07/15/2024 | $0.39 | $0.40 (2.31%) | $0.42 | $0.37 | 1.32 M | $1.44 M |
| 07/12/2024 | $0.39 | $0.37 (-6.46%) | $0.40 | $0.36 | 508,313 | $1.33 M |
| 07/11/2024 | $0.39 | $0.38 (-3.05%) | $0.40 | $0.38 | 191,047 | $1.38 M |
| 07/10/2024 | $0.38 | $0.40 (3.48%) | $0.40 | $0.38 | 236,751 | $1.43 M |
| 07/09/2024 | $0.38 | $0.39 (2.24%) | $0.41 | $0.37 | 217,426 | $1.41 M |
| 07/08/2024 | $0.41 | $0.38 (-7%) | $0.41 | $0.38 | 306,930 | $1.38 M |
| 07/05/2024 | $0.41 | $0.42 (2.42%) | $0.43 | $0.39 | 408,697 | $1.50 M |
| 07/03/2024 | $0.43 | $0.39 (-7.53%) | $0.43 | $0.38 | 377,556 | $1.42 M |
| 07/02/2024 | $0.40 | $0.42 (4.63%) | $0.46 | $0.38 | 2.37 M | $1.51 M |
| 07/01/2024 | $0.45 | $0.41 (-8.8%) | $0.46 | $0.38 | 12.19 M | $1.49 M |