Lion Group Holding Ltd. LGHL
1.44 USD -0.13 (-8.28%)
Regular-session close
1.53 +0.09 +6.25%
After hours · Nov 13, 4:00 PM ET
1.39 Day range 1.59
1.44 52-week range 1,946.88
- YTD
- -99.69%
- 1 year
- -99.92%
LGHL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.59 | 1.59 | 1.39 | 1.44 | -0.13 | -8.28% | 10,617 |
| Nov 12, 2026 | 1.48 | 1.60 | 1.45 | 1.57 | -0.03 | -1.88% | 18,200 |
| Nov 11, 2026 | 1.60 | 1.73 | 1.52 | 1.60 | -0.06 | -3.61% | 22,700 |
| Nov 10, 2026 | 1.73 | 1.79 | 1.45 | 1.66 | -0.14 | -7.78% | 50,600 |
| Nov 9, 2026 | 1.57 | 2.18 | 1.56 | 1.80 | +0.24 | +15.38% | 218,300 |
| Nov 6, 2026 | 1.65 | 1.65 | 1.52 | 1.56 | -0.05 | -3.11% | 13,400 |
| Nov 5, 2026 | 1.96 | 1.96 | 1.25 | 1.61 | -0.36 | -18.27% | 74,100 |
| Nov 4, 2026 | 2.13 | 2.25 | 1.93 | 1.97 | -0.10 | -4.83% | 49,300 |
| Nov 3, 2026 | 2.15 | 2.15 | 1.90 | 2.07 | -0.12 | -5.48% | 20,300 |
| Nov 2, 2026 | 2.27 | 2.30 | 2.10 | 2.19 | -0.08 | -3.52% | 25,000 |
| Oct 30, 2026 | 2.47 | 2.47 | 2.06 | 2.27 | -0.38 | -14.34% | 56,100 |
| Oct 29, 2026 | 2.30 | 2.74 | 2.16 | 2.65 | +0.43 | +19.37% | 107,600 |
| Oct 28, 2026 | 2.16 | 2.31 | 2.05 | 2.22 | +0.02 | +0.91% | 34,100 |
| Oct 27, 2026 | 2.37 | 2.37 | 2.00 | 2.20 | -0.29 | -11.65% | 70,600 |
| Oct 26, 2026 | 2.45 | 2.53 | 2.25 | 2.49 | +0.01 | +0.40% | 126,400 |
| Oct 23, 2026 | 2.62 | 2.69 | 2.47 | 2.48 | -0.11 | -4.25% | 20,300 |
| Oct 22, 2026 | 2.57 | 2.69 | 2.45 | 2.59 | -0.06 | -2.26% | 40,000 |
| Oct 21, 2026 | 2.41 | 2.76 | 2.41 | 2.65 | +0.14 | +5.58% | 68,500 |
| Oct 20, 2026 | 2.50 | 2.56 | 2.30 | 2.51 | +0.05 | +2.03% | 38,500 |
| Oct 19, 2026 | 2.72 | 2.94 | 2.44 | 2.46 | -0.29 | -10.55% | 54,200 |
| Oct 16, 2026 | 2.93 | 3.05 | 2.74 | 2.75 | -0.25 | -8.33% | 65,600 |
| Oct 15, 2026 | 2.79 | 3.04 | 2.79 | 3.00 | +0.14 | +4.90% | 53,800 |
| Oct 14, 2026 | 2.68 | 3.15 | 2.68 | 2.86 | -0.14 | -4.67% | 191,300 |
| Oct 13, 2026 | 3.00 | 3.29 | 2.84 | 3.00 | -0.05 | -1.64% | 1,677,000 |
| Oct 12, 2026 | 3.11 | 3.19 | 2.98 | 3.05 | -0.05 | -1.61% | 67,200 |
| Oct 9, 2026 | 3.23 | 3.30 | 3.09 | 3.10 | -0.19 | -5.78% | 52,500 |
| Oct 8, 2026 | 3.43 | 3.59 | 3.20 | 3.29 | -0.25 | -7.06% | 119,000 |
| Oct 7, 2026 | 3.36 | 3.75 | 3.36 | 3.54 | -0.44 | -11.06% | 215,600 |
| Oct 6, 2026 | 4.13 | 4.28 | 3.77 | 3.98 | +0.14 | +3.65% | 4,277,200 |
| Oct 5, 2026 | 3.84 | 3.97 | 3.42 | 3.84 | -0.17 | -4.24% | 108,700 |
| Oct 2, 2026 | 3.97 | 4.19 | 3.81 | 4.01 | -0.15 | -3.61% | 103,200 |
| Oct 1, 2026 | 4.56 | 4.94 | 3.84 | 4.16 | -1.52 | -26.76% | 234,000 |
| Sep 30, 2026 | 6.61 | 6.63 | 3.25 | 5.68 | +1.17 | +25.94% | 19,643,700 |
| Sep 29, 2026 | 5.77 | 5.77 | 4.50 | 4.51 | -1.27 | -21.97% | 67,100 |
| Sep 28, 2026 | 7.29 | 7.30 | 5.78 | 5.78 | -1.52 | -20.82% | 40,800 |
| Sep 25, 2026 | 7.33 | 7.70 | 7.00 | 7.30 | -0.06 | -0.82% | 26,100 |
| Sep 24, 2026 | 6.69 | 7.52 | 6.69 | 7.36 | +0.21 | +2.94% | 22,700 |
| Sep 23, 2026 | 7.97 | 7.97 | 7.06 | 7.15 | -0.61 | -7.86% | 47,300 |
| Sep 22, 2026 | 7.94 | 8.32 | 7.52 | 7.76 | -0.84 | -9.77% | 127,200 |
| Sep 21, 2026 | 8.08 | 9.54 | 7.02 | 8.60 | +0.70 | +8.86% | 1,935,100 |
| Sep 18, 2026 | 6.60 | 8.65 | 6.55 | 7.90 | +1.45 | +22.48% | 270,000 |
| Sep 17, 2026 | 5.85 | 7.08 | 5.83 | 6.45 | +0.70 | +12.17% | 63,700 |
| Sep 16, 2026 | 7.14 | 7.43 | 5.68 | 5.75 | -1.48 | -20.47% | 58,700 |
| Sep 15, 2026 | 8.14 | 8.14 | 6.86 | 7.23 | -1.11 | -13.31% | 39,400 |
| Sep 14, 2026 | 8.26 | 8.43 | 7.53 | 8.34 | +0.04 | +0.48% | 77,900 |
| Sep 11, 2026 | 7.76 | 9.36 | 7.43 | 8.30 | +0.48 | +6.14% | 154,500 |
| Sep 10, 2026 | 8.21 | 8.98 | 7.14 | 7.82 | -0.40 | -4.87% | 103,900 |
| Sep 9, 2026 | 7.98 | 8.60 | 7.84 | 8.22 | +0.24 | +3.01% | 59,780 |
| Sep 8, 2026 | 7.24 | 8.56 | 7.18 | 7.98 | -0.72 | -8.28% | 90,775 |
| Sep 4, 2026 | 8.54 | 8.78 | 7.80 | 8.70 | -0.10 | -1.14% | 31,020 |
| Sep 3, 2026 | 8.50 | 8.84 | 8.26 | 8.80 | +0.56 | +6.80% | 27,155 |
| Sep 2, 2026 | 8.88 | 8.88 | 7.90 | 8.24 | -1.24 | -13.08% | 44,495 |
| Sep 1, 2026 | 9.26 | 9.88 | 8.80 | 9.48 | -0.66 | -6.51% | 45,845 |
| Aug 31, 2026 | 10.18 | 10.40 | 9.60 | 10.14 | -0.40 | -3.80% | 46,590 |
| Aug 28, 2026 | 10.60 | 10.86 | 9.80 | 10.54 | -0.34 | -3.13% | 67,190 |
| Aug 27, 2026 | 10.40 | 11.20 | 10.12 | 10.88 | -0.26 | -2.33% | 104,530 |
| Aug 26, 2026 | 10.98 | 11.72 | 10.70 | 11.14 | +0.16 | +1.46% | 519,000 |
| Aug 25, 2026 | 10.30 | 11.38 | 10.00 | 10.98 | -1.60 | -12.72% | 190,665 |
| Aug 24, 2026 | 13.36 | 17.18 | 12.00 | 12.58 | +0.42 | +3.45% | 2,736,865 |
| Aug 21, 2026 | 12.58 | 13.60 | 11.80 | 12.16 | -0.80 | -6.17% | 85,900 |
| Aug 20, 2026 | 11.44 | 14.40 | 11.20 | 12.96 | -1.06 | -7.56% | 289,255 |
| Aug 19, 2026 | 11.20 | 18.40 | 10.50 | 14.02 | +2.86 | +25.63% | 1,353,525 |
| Aug 18, 2026 | 11.98 | 12.60 | 9.80 | 11.16 | -3.68 | -24.80% | 123,435 |
| Aug 17, 2026 | 15.00 | 15.20 | 14.60 | 14.84 | -0.96 | -6.08% | 21,465 |
| Aug 14, 2026 | 14.80 | 16.14 | 14.10 | 15.80 | -0.34 | -2.11% | 49,640 |
65 days, newest first. Daily bars as drawn on the LGHL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.