Lion Group Holding Ltd (LGHL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.231 | -0.0043 | -1.83 | 0.2342 | 0.265 | 0.2049999 | 5853782 |
| 1727130900 | 0.2353 | 0.0428 | 22.23 | 0.1944 | 0.2449 | 0.188 | 6651816 |
| 1726871700 | 0.1925 | -0.0075 | -3.75 | 0.197 | 0.199969 | 0.1915 | 440705 |
| 1726785300 | 0.2 | 0.008 | 4.17 | 0.196 | 0.2096 | 0.1916 | 708109 |
| 1726698900 | 0.192 | 0.0012 | 0.63 | 0.1908 | 0.1971 | 0.188 | 285526 |
| 1726612500 | 0.1908 | -0.0031 | -1.60 | 0.1994 | 0.1998 | 0.1883 | 540699 |
| 1726526100 | 0.1939 | -0.0118 | -5.74 | 0.2011 | 0.2057 | 0.1916 | 485545 |
| 1726266900 | 0.2057 | 0.0016 | 0.78 | 0.210001 | 0.210001 | 0.2 | 559211 |
| 1726180500 | 0.2041 | -0.0309 | -13.15 | 0.2301 | 0.234789 | 0.202 | 2117054 |
| 1726094100 | 0.235 | 0.0277 | 13.36 | 0.2105 | 0.297 | 0.198 | 8413978 |
| 1726007700 | 0.2073 | -0.0102 | -4.69 | 0.2102 | 0.2189 | 0.1872 | 389628 |
| 1725921300 | 0.2175 | -0.010419 | -4.57 | 0.231 | 0.231 | 0.215 | 507165 |
| 1725662100 | 0.227919 | 0.004319 | 1.93 | 0.2396 | 0.244 | 0.215 | 753069 |
| 1725575700 | 0.2236 | 0.0177 | 8.60 | 0.214 | 0.2239 | 0.202 | 772519 |
| 1725489300 | 0.2059 | -0.0197 | -8.73 | 0.23 | 0.2346 | 0.2059 | 545561 |
| 1725402900 | 0.2256 | -0.0104 | -4.41 | 0.235 | 0.2402 | 0.22 | 762953 |
| 1725057300 | 0.236 | 0.0068 | 2.97 | 0.23 | 0.242 | 0.2272 | 465414 |
| 1724970900 | 0.2292 | 0.0032 | 1.42 | 0.2316 | 0.2329 | 0.2224 | 386596 |
| 1724884500 | 0.226 | -0.016 | -6.61 | 0.254 | 0.254 | 0.225 | 384957 |
| 1724798100 | 0.242 | -0.0056 | -2.26 | 0.25 | 0.265 | 0.241 | 735221 |
| 1724711700 | 0.2476 | -0.0074 | -2.90 | 0.247 | 0.2619 | 0.2469 | 208892 |
| 1724452500 | 0.255 | 0.014 | 5.81 | 0.241 | 0.26 | 0.2408 | 450467 |
| 1724366100 | 0.241 | -0.004701 | -1.91 | 0.239 | 0.249999 | 0.2365 | 313321 |
| 1724279700 | 0.245701 | 0.010101 | 4.29 | 0.2411 | 0.2597999 | 0.2331 | 574193 |
| 1724193300 | 0.2356 | -0.0083 | -3.40 | 0.2403 | 0.25 | 0.23 | 477507 |
| 1724106900 | 0.2439 | -0.0166 | -6.37 | 0.24 | 0.2668 | 0.218 | 2668172 |
| 1723847700 | 0.2605 | -0.0046 | -1.74 | 0.2757 | 0.2757 | 0.26 | 201097 |
| 1723761300 | 0.2651 | -0.0039 | -1.45 | 0.265 | 0.2797 | 0.2623 | 58995 |
| 1723674900 | 0.269 | -0.0193 | -6.69 | 0.29 | 0.29 | 0.2652 | 281848 |
| 1723588500 | 0.2883 | 0.0083 | 2.96 | 0.2798 | 0.2888 | 0.266 | 138450 |
| 1723502100 | 0.28 | -0.0083 | -2.88 | 0.281 | 0.2995 | 0.2663 | 214665 |
| 1723242900 | 0.2883 | 0.0083 | 2.96 | 0.2844999 | 0.31 | 0.2844999 | 309755 |
| 1723156500 | 0.28 | -0.0008 | -0.28 | 0.281 | 0.2995 | 0.267 | 272549 |
| 1723070100 | 0.2808 | 0.0156 | 5.88 | 0.2758 | 0.3 | 0.2758 | 195901 |
| 1722983700 | 0.2652 | 0.0072 | 2.79 | 0.2683 | 0.2738 | 0.255 | 193311 |
| 1722897300 | 0.258 | -0.032 | -11.03 | 0.275 | 0.2899 | 0.255 | 316997 |
| 1722638100 | 0.29 | -0.029 | -9.09 | 0.325 | 0.325 | 0.29 | 389294 |
| 1722551700 | 0.319 | -0.0083 | -2.54 | 0.33 | 0.341109 | 0.315 | 216059 |
| 1722465300 | 0.3273 | 0.0173 | 5.58 | 0.3162 | 0.3479 | 0.3018 | 505679 |
| 1722378900 | 0.31 | -0.01 | -3.13 | 0.31 | 0.3263 | 0.31 | 156078 |
| 1722292500 | 0.32 | -0.0096 | -2.91 | 0.3362 | 0.3362 | 0.31 | 313402 |
| 1722033300 | 0.3296 | -0.0056 | -1.67 | 0.341 | 0.341 | 0.3138 | 130608 |
| 1721946900 | 0.3352 | -0.0057 | -1.67 | 0.3467 | 0.3497 | 0.335 | 57110 |
| 1721860500 | 0.3409 | -0.0049 | -1.42 | 0.3491 | 0.352 | 0.3303 | 91844 |
| 1721774100 | 0.3458 | -0.0118 | -3.30 | 0.36 | 0.3600999 | 0.3355 | 229848 |
| 1721687700 | 0.3575999 | -0.0161 | -4.31 | 0.3814 | 0.3814 | 0.3506 | 105513 |
| 1721428500 | 0.3736999 | -0.0153 | -3.93 | 0.381 | 0.3905 | 0.371 | 132171 |
| 1721342100 | 0.389 | -0.005 | -1.27 | 0.3816 | 0.3907 | 0.38 | 60572 |
| 1721255700 | 0.394 | 0.0005 | 0.13 | 0.395 | 0.4099 | 0.38 | 207868 |
| 1721169300 | 0.3935 | -0.0055 | -1.38 | 0.386 | 0.4094999 | 0.3841 | 163717 |
| 1721082900 | 0.399 | 0.0314 | 8.54 | 0.39 | 0.423 | 0.3703 | 1304130 |
| 1720823700 | 0.3676 | -0.0144 | -3.77 | 0.393 | 0.4 | 0.364 | 488670 |
| 1720737300 | 0.382 | -0.0133 | -3.36 | 0.3892 | 0.3968 | 0.3801 | 167872 |
| 1720650900 | 0.3953 | 0.0068 | 1.75 | 0.382 | 0.4027 | 0.3801 | 236563 |
| 1720564500 | 0.3885 | 0.0072001 | 1.89 | 0.38 | 0.4093 | 0.3731 | 215585 |
| 1720478100 | 0.3812999 | -0.0342 | -8.23 | 0.4099999 | 0.4099999 | 0.381 | 298656 |
| 1720218900 | 0.4155 | 0.0225 | 5.73 | 0.4057 | 0.4349 | 0.39 | 404689 |
| 1720040640 | 0.393 | -0.023 | -5.53 | 0.425 | 0.43 | 0.3826 | 377556 |
| 1719959700 | 0.416 | 0.0056 | 1.36 | 0.3976 | 0.4597 | 0.3826 | 2327735 |
| 1719873300 | 0.4104 | 0.0004001 | 0.10 | 0.45 | 0.4565 | 0.3849 | 12122235 |
| 1719614100 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.435 | 0.401 | 2226234 |
| 1719527700 | 0.42 | 0.0199 | 4.97 | 0.4 | 0.4578 | 0.3904 | 527857 |
| 1719441300 | 0.4001 | -0.0172 | -4.12 | 0.4198 | 0.4198 | 0.4001 | 152670 |
| 1719354900 | 0.4173 | -0.0087 | -2.04 | 0.4365 | 0.4386 | 0.404 | 333340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
