Lion Group Holding Ltd. (LGHL)
NASDAQ: LGHL · Real-Time Price · USD
3.990
-0.390 (-8.90%)
At close: Dec 5, 2025, 4:00 PM EST
4.010
+0.020 (0.50%)
After-hours: Dec 5, 2025, 7:59 PM EST
Lion Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.86 | 5.03 | 3.99 | 3.99 | 3.99 | -8.90% | 3,357,942 |
| Dec 4, 2025 | 5.49 | 5.58 | 4.30 | 4.38 | 4.38 | -15.77% | 153,145 |
| Dec 3, 2025 | 6.45 | 6.69 | 4.86 | 5.20 | 5.20 | -19.38% | 35,662 |
| Dec 2, 2025 | 7.19 | 7.29 | 6.45 | 6.45 | 6.45 | -10.91% | 12,259 |
| Dec 1, 2025 | 7.71 | 7.71 | 7.11 | 7.24 | 7.24 | -6.34% | 24,903 |
| Nov 28, 2025 | 7.12 | 8.65 | 6.73 | 7.73 | 7.73 | 8.54% | 44,292 |
| Nov 26, 2025 | 5.70 | 7.42 | 5.30 | 7.12 | 7.12 | 26.41% | 51,524 |
| Nov 25, 2025 | 5.23 | 5.73 | 5.17 | 5.63 | 5.63 | 4.70% | 12,842 |
| Nov 24, 2025 | 5.29 | 5.48 | 4.75 | 5.38 | 5.38 | 6.13% | 17,930 |
| Nov 21, 2025 | 5.54 | 5.59 | 4.68 | 5.07 | 5.07 | -5.80% | 18,544 |
| Nov 20, 2025 | 8.33 | 8.45 | 3.93 | 5.38 | 5.38 | -39.60% | 49,093 |
| Nov 19, 2025 | 9.23 | 9.58 | 8.17 | 8.91 | 8.91 | -8.13% | 3,941 |
| Nov 18, 2025 | 9.15 | 9.70 | 8.84 | 9.70 | 9.70 | 2.18% | 4,193 |
| Nov 17, 2025 | 10.36 | 10.36 | 8.85 | 9.49 | 9.49 | -12.26% | 15,560 |
| Nov 14, 2025 | 10.21 | 11.05 | 10.21 | 10.82 | 10.82 | 7.92% | 3,410 |
| Nov 13, 2025 | 11.12 | 11.51 | 10.02 | 10.02 | 10.02 | -12.76% | 2,709 |
| Nov 12, 2025 | 10.53 | 12.13 | 10.53 | 11.49 | 11.49 | 9.35% | 11,119 |
| Nov 11, 2025 | 10.36 | 10.66 | 10.03 | 10.51 | 10.51 | -0.74% | 7,214 |
| Nov 10, 2025 | 10.64 | 11.13 | 10.33 | 10.59 | 10.58 | 0.52% | 5,197 |
| Nov 7, 2025 | 10.37 | 10.63 | 9.88 | 10.53 | 10.53 | -1.22% | 4,412 |
| Nov 6, 2025 | 10.53 | 11.16 | 10.53 | 10.66 | 10.66 | 1.24% | 6,043 |
| Nov 5, 2025 | 9.23 | 10.53 | 9.23 | 10.53 | 10.53 | 12.49% | 8,272 |
| Nov 4, 2025 | 10.27 | 10.53 | 9.36 | 9.36 | 9.36 | -12.20% | 11,706 |
| Nov 3, 2025 | 13.00 | 13.13 | 9.62 | 10.66 | 10.66 | -19.61% | 16,292 |
| Oct 31, 2025 | 13.13 | 13.27 | 13.00 | 13.26 | 13.26 | 0.99% | 6,145 |
| Oct 30, 2025 | 13.00 | 13.52 | 13.00 | 13.13 | 13.13 | -3.81% | 4,554 |
| Oct 29, 2025 | 13.91 | 13.91 | 13.26 | 13.65 | 13.65 | 2.94% | 4,297 |
| Oct 28, 2025 | 14.30 | 14.56 | 13.00 | 13.26 | 13.26 | -7.27% | 11,462 |
| Oct 27, 2025 | 15.21 | 15.21 | 14.17 | 14.30 | 14.30 | -4.35% | 14,684 |
| Oct 24, 2025 | 14.30 | 15.34 | 13.91 | 14.95 | 14.95 | 6.48% | 11,169 |
| Oct 23, 2025 | 13.65 | 14.95 | 13.65 | 14.04 | 14.04 | 1.89% | 5,222 |
| Oct 22, 2025 | 15.21 | 15.21 | 13.00 | 13.78 | 13.78 | -9.40% | 17,879 |
| Oct 21, 2025 | 15.86 | 15.86 | 15.08 | 15.21 | 15.21 | -2.50% | 8,606 |
| Oct 20, 2025 | 15.08 | 16.12 | 14.56 | 15.60 | 15.60 | 8.11% | 8,737 |
| Oct 17, 2025 | 15.99 | 16.51 | 14.30 | 14.43 | 14.43 | -9.02% | 21,069 |
| Oct 16, 2025 | 17.03 | 17.42 | 15.86 | 15.86 | 15.86 | -6.15% | 15,627 |
| Oct 15, 2025 | 16.90 | 17.42 | 16.51 | 16.90 | 16.90 | -1.14% | 7,538 |
| Oct 14, 2025 | 16.64 | 17.73 | 16.30 | 17.10 | 17.09 | 1.15% | 9,603 |
| Oct 13, 2025 | 16.38 | 17.29 | 15.60 | 16.90 | 16.90 | 4.84% | 15,867 |
| Oct 10, 2025 | 17.55 | 18.00 | 15.99 | 16.12 | 16.12 | -9.49% | 19,737 |
| Oct 9, 2025 | 18.59 | 18.59 | 17.55 | 17.81 | 17.81 | -2.84% | 11,997 |
| Oct 8, 2025 | 17.81 | 20.14 | 17.16 | 18.33 | 18.33 | 6.02% | 18,213 |
| Oct 7, 2025 | 18.46 | 18.85 | 17.29 | 17.29 | 17.29 | -2.92% | 13,462 |
| Oct 6, 2025 | 19.24 | 19.55 | 17.81 | 17.81 | 17.81 | -8.67% | 17,559 |
| Oct 3, 2025 | 19.89 | 20.41 | 18.85 | 19.50 | 19.50 | -6.25% | 20,117 |
| Oct 2, 2025 | 18.85 | 21.84 | 17.94 | 20.80 | 20.80 | 15.11% | 43,681 |
| Oct 1, 2025 | 17.94 | 18.59 | 17.55 | 18.07 | 18.07 | 6.92% | 15,138 |
| Sep 30, 2025 | 16.51 | 17.03 | 16.25 | 16.90 | 16.90 | - | 9,453 |
| Sep 29, 2025 | 16.90 | 18.59 | 16.38 | 16.90 | 16.90 | 0.78% | 25,608 |
| Sep 26, 2025 | 16.38 | 17.16 | 16.12 | 16.77 | 16.77 | 3.20% | 16,172 |