-
5 DAY PERFORMANCE
+2.83% -
1 MONTH PERFORMANCE
-13.04% -
3 MONTH PERFORMANCE
-18.00% -
6 MONTH PERFORMANCE
-57.81% -
YEAR-TO-DATE PERFORMANCE
-85.19% -
1 YEAR PERFORMANCE
-84.96%
Lion Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.19 | $0.20 (2.74%) | $0.20 | $0.19 | 897,179 | $355,505 |
| 11/15/2024 | $0.20 | $0.19 (-1.97%) | $0.20 | $0.19 | 640,615 | $346,037 |
| 11/14/2024 | $0.18 | $0.19 (7.28%) | $0.20 | $0.18 | 1.05 M | $347,466 |
| 11/13/2024 | $0.19 | $0.20 (2.84%) | $0.21 | $0.19 | 1.49 M | $355,505 |
| 11/12/2024 | $0.21 | $0.20 (-3.51%) | $0.21 | $0.20 | 992,800 | $353,361 |
| 11/11/2024 | $0.22 | $0.21 (-2.33%) | $0.22 | $0.19 | 2.53 M | $375,156 |
| 11/08/2024 | $0.21 | $0.21 (-0.99%) | $0.22 | $0.20 | 5.71 M | $376,764 |
| 11/07/2024 | $0.18 | $0.20 (12.03%) | $0.21 | $0.18 | 6.85 M | $362,651 |
| 11/06/2024 | $0.19 | $0.18 (-3.62%) | $0.19 | $0.18 | 1.27 M | $323,706 |
| 11/05/2024 | $0.19 | $0.19 (2.21%) | $0.20 | $0.18 | 1.69 M | $338,533 |
| 11/04/2024 | $0.19 | $0.19 (-1.17%) | $0.19 | $0.18 | 1.50 M | $332,281 |
| 11/01/2024 | $0.19 | $0.19 (-2.99%) | $0.20 | $0.19 | 747,800 | $336,211 |
| 10/31/2024 | $0.21 | $0.19 (-5.37%) | $0.21 | $0.19 | 1.43 M | $346,572 |
| 10/30/2024 | $0.19 | $0.20 (9.73%) | $0.22 | $0.18 | 3.61 M | $362,651 |
| 10/29/2024 | $0.19 | $0.19 (-1.71%) | $0.20 | $0.19 | 1.31 M | $339,427 |
| 10/28/2024 | $0.20 | $0.19 (-3.97%) | $0.21 | $0.19 | 1.08 M | $345,322 |
| 10/25/2024 | $0.20 | $0.20 (1.77%) | $0.21 | $0.18 | 1.71 M | $359,614 |
| 10/24/2024 | $0.21 | $0.20 (-4.9%) | $0.21 | $0.18 | 2.24 M | $353,361 |
| 10/23/2024 | $0.21 | $0.21 (-2.58%) | $0.23 | $0.20 | 2.92 M | $371,583 |
| 10/22/2024 | $0.23 | $0.22 (-5.98%) | $0.25 | $0.21 | 11.56 M | $393,020 |
| 10/21/2024 | $0.24 | $0.21 (-11.91%) | $0.24 | $0.20 | 5.52 M | $369,796 |
| 10/18/2024 | $0.24 | $0.23 (-2.5%) | $0.42 | $0.21 | 58.89 M | $410,885 |
| 10/17/2024 | $0.20 | $0.21 (7.09%) | $0.21 | $0.19 | 1.97 M | $374,977 |
| 10/16/2024 | $0.20 | $0.20 (0.75%) | $0.22 | $0.18 | 1.54 M | $361,757 |
| 10/15/2024 | $0.19 | $0.20 (5.79%) | $0.21 | $0.19 | 1.51 M | $359,078 |
| 10/14/2024 | $0.18 | $0.19 (5.49%) | $0.19 | $0.18 | 858,900 | $346,572 |
| 10/11/2024 | $0.18 | $0.18 (5.09%) | $0.18 | $0.18 | 635,123 | $328,529 |
| 10/10/2024 | $0.18 | $0.18 (-2.17%) | $0.20 | $0.17 | 551,716 | $321,562 |
| 10/09/2024 | $0.20 | $0.18 (-5.69%) | $0.20 | $0.17 | 1.23 M | $328,708 |
| 10/08/2024 | $0.21 | $0.20 (-5.24%) | $0.21 | $0.19 | 1.25 M | $720,545 |
| 10/07/2024 | $0.23 | $0.22 (-5.52%) | $0.23 | $0.21 | 935,517 | $781,013 |
| 10/04/2024 | $0.23 | $0.23 (0.88%) | $0.24 | $0.22 | 697,006 | $826,635 |
| 10/03/2024 | $0.23 | $0.22 (-3.84%) | $0.24 | $0.21 | 1.45 M | $807,445 |
| 10/02/2024 | $0.22 | $0.24 (6.73%) | $0.25 | $0.22 | 3.23 M | $861,758 |
| 10/01/2024 | $0.23 | $0.22 (-5.79%) | $0.23 | $0.21 | 1.36 M | $783,910 |
| 09/30/2024 | $0.25 | $0.24 (-4.47%) | $0.25 | $0.22 | 2.13 M | $850,895 |
| 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 |