5 DAY PERFORMANCE
+5.00%
1 MONTH PERFORMANCE
-37.93%
3 MONTH PERFORMANCE
-85.86%
6 MONTH PERFORMANCE
-95.05%
YEAR-TO-DATE PERFORMANCE
-50.97%
1 YEAR PERFORMANCE
-98.63%
Lion Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.52 | $1.26 (-17.11%) | $1.52 | $1.10 | 440.23 K | $110.07 K |
| 02/17/2026 | $1.15 | $1.75 (52.17%) | $1.91 | $1.10 | 1.81 M | $152.87 K |
| 02/13/2026 | $1.13 | $1.20 (6.19%) | $1.22 | $1.11 | 103.58 K | $104.82 K |
| 02/12/2026 | $1.25 | $1.15 (-8%) | $1.27 | $1.05 | 111.40 K | $100.46 K |
| 02/11/2026 | $1.25 | $1.26 (0.8%) | $1.37 | $1.24 | 209.64 K | $110.07 K |
| 02/10/2026 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.25 | 85.00 K | $110.07 K |
| 02/09/2026 | $1.25 | $1.25 (0%) | $1.38 | $1.25 | 85.72 K | $109.19 K |
| 02/06/2026 | $1.22 | $1.22 (0%) | $1.43 | $1.20 | 184.11 K | $106.57 K |
| 02/05/2026 | $1.17 | $1.18 (0.85%) | $1.32 | $1.11 | 91.94 K | $103.08 K |
| 02/04/2026 | $1.32 | $1.20 (-9.09%) | $1.34 | $1.08 | 105.19 K | $104.82 K |
| 02/03/2026 | $1.52 | $1.38 (-9.21%) | $1.52 | $1.21 | 132.80 K | $120.55 K |
| 02/02/2026 | $1.53 | $1.46 (-4.58%) | $1.74 | $1.42 | 202.65 K | $127.54 K |
| 01/30/2026 | $1.60 | $1.77 (10.62%) | $1.97 | $1.55 | 634.84 K | $154.62 K |
| 01/29/2026 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.43 | 122.70 K | $135.40 K |
| 01/28/2026 | $1.49 | $1.63 (9.4%) | $1.65 | $1.39 | 145.80 K | $142.39 K |
| 01/27/2026 | $1.49 | $1.50 (0.67%) | $1.53 | $1.41 | 34.20 K | $131.03 K |
| 01/26/2026 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.40 | 74.74 K | $133.65 K |
| 01/23/2026 | $1.51 | $1.51 (0%) | $1.60 | $1.49 | 108.30 K | $131.90 K |
| 01/22/2026 | $1.51 | $1.59 (5.3%) | $1.60 | $1.49 | 226.71 K | $138.89 K |
| 01/21/2026 | $1.55 | $1.49 (-3.87%) | $1.69 | $1.47 | 332.70 K | $130.16 K |
| 01/20/2026 | $1.96 | $1.88 (-4.08%) | $2.04 | $1.86 | 3.54 M | $164.23 K |
| 01/16/2026 | $2.06 | $2.03 (-1.46%) | $2.07 | $1.94 | 104.93 K | $177.33 K |
| 01/15/2026 | $1.93 | $2.04 (5.7%) | $2.15 | $1.87 | 112.90 K | $178.20 K |
| 01/14/2026 | $1.96 | $1.90 (-3.06%) | $2.12 | $1.86 | 75.20 K | $165.97 K |
| 01/13/2026 | $1.91 | $1.91 (0%) | $1.95 | $1.86 | 30.38 K | $166.85 K |
| 01/12/2026 | $2.11 | $1.90 (-9.95%) | $2.15 | $1.84 | 106.94 K | $165.97 K |
| 01/09/2026 | $2.22 | $2.15 (-3.15%) | $2.25 | $2.10 | 70.23 K | $187.81 K |
| 01/08/2026 | $2.31 | $2.20 (-4.76%) | $2.39 | $2.20 | 45.09 K | $192.18 K |
| 01/07/2026 | $2.28 | $2.30 (0.88%) | $2.38 | $2.22 | 45.27 K | $200.91 K |
| 01/06/2026 | $2.47 | $2.36 (-4.45%) | $2.56 | $2.31 | 36.93 K | $206.16 K |
| 01/05/2026 | $2.46 | $2.46 (0%) | $2.65 | $2.42 | 60.35 K | $214.89 K |
| 01/02/2026 | $2.52 | $2.40 (-4.76%) | $2.54 | $2.32 | 39.45 K | $209.65 K |
| 12/31/2025 | $2.71 | $2.57 (-5.17%) | $2.71 | $2.38 | 80.12 K | $224.50 K |
| 12/30/2025 | $2.72 | $2.73 (0.37%) | $2.80 | $2.65 | 71.21 K | $238.48 K |
| 12/29/2025 | $2.80 | $2.95 (5.36%) | $2.99 | $2.80 | 49.31 K | $257.69 K |
| 12/26/2025 | $2.76 | $3.00 (8.7%) | $3.09 | $2.65 | 54.76 K | $262.06 K |
| 12/24/2025 | $3.02 | $2.84 (-5.96%) | $3.02 | $2.71 | 48.20 K | $248.09 K |
| 12/23/2025 | $3.42 | $3.08 (-9.94%) | $3.42 | $3.04 | 76.23 K | $269.05 K |
| 12/22/2025 | $3.42 | $3.43 (0.29%) | $3.58 | $3.35 | 60.12 K | $299.62 K |
| 12/19/2025 | $3.48 | $3.44 (-1.15%) | $3.61 | $3.36 | 57.80 K | $300.50 K |
| 12/18/2025 | $3.41 | $3.48 (2.05%) | $3.81 | $3.41 | 105.05 K | $303.99 K |
| 12/17/2025 | $3.54 | $3.40 (-3.95%) | $3.81 | $3.40 | 88.62 K | $297.00 K |
| 12/16/2025 | $3.32 | $3.57 (7.53%) | $3.90 | $3.32 | 138.00 K | $311.85 K |
| 12/15/2025 | $4.15 | $3.65 (-12.05%) | $4.22 | $3.50 | 178.10 K | $318.84 K |
| 12/12/2025 | $4.35 | $4.26 (-2.07%) | $4.79 | $4.20 | 293.40 K | $372.13 K |
| 12/11/2025 | $4.31 | $4.35 (0.93%) | $4.95 | $4.25 | 389.00 K | $379.99 K |
| 12/10/2025 | $4.83 | $4.49 (-7.04%) | $5.30 | $4.03 | 986.51 K | $392.22 K |
| 12/09/2025 | $4.35 | $8.05 (85.06%) | $8.92 | $4.23 | 7.38 M | $703.20 K |
| 12/08/2025 | $3.98 | $4.33 (8.79%) | $4.89 | $3.78 | 1.05 M | $378.24 K |
| 12/05/2025 | $4.86 | $3.99 (-17.9%) | $5.03 | $3.99 | 3.46 M | $11.05 M |
| 12/04/2025 | $5.49 | $4.38 (-20.22%) | $5.58 | $4.30 | 947.91 K | $12.13 M |
| 12/03/2025 | $6.45 | $5.20 (-19.38%) | $6.69 | $4.86 | 38.22 K | $14.40 M |
| 12/02/2025 | $7.19 | $6.45 (-10.29%) | $7.29 | $6.45 | 12.26 K | $17.86 M |
| 12/01/2025 | $7.71 | $7.24 (-6.1%) | $7.71 | $7.11 | 25.12 K | $20.04 M |
| 11/28/2025 | $7.12 | $7.73 (8.57%) | $8.65 | $6.73 | 44.50 K | $21.40 M |
| 11/26/2025 | $5.70 | $7.12 (24.91%) | $7.42 | $5.30 | 52.51 K | $19.71 M |
| 11/25/2025 | $5.23 | $5.63 (7.65%) | $5.73 | $5.17 | 168.10 K | $15.59 M |
| 11/24/2025 | $5.29 | $5.38 (1.7%) | $5.48 | $4.75 | 233.10 K | $14.89 M |
| 11/21/2025 | $5.54 | $5.07 (-8.48%) | $5.59 | $4.68 | 241.08 K | $14.04 M |
| 11/20/2025 | $8.33 | $5.38 (-35.41%) | $8.45 | $3.93 | 638.22 K | $14.89 M |
| 11/19/2025 | $9.23 | $8.91 (-3.47%) | $9.58 | $8.17 | 51.24 K | $24.67 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.
