Get the Stockscreener App
1.07
17.52%
0.1595
Pre-market:
.98
-0.09
-8.41%
Lion Group Holding Ltd Adr Stock (LGHL) Price History
The historical daily chart and data for Lion Group Holding Ltd Adr stock (LGHL), show that the latest closing stock price as of July 27, 2026, is $1.07.
- Lion Group Holding Ltd Adr all-time high stock price is $479.06, occurred on July 18, 2025.
- The lowest Lion Group Holding Ltd Adr stock price recorded was $0.0673 on March 24, 2025. Since then, Lion Group Holding Ltd Adr's stock price has risen over 1,490% to $1.07 now.
- The 52-week high stock price for LGHL is $349.83, representing a 32,594% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for LGHL is $0.8771, indicating a -18.03% decrease from the current share price, occurred on July 24, 2026.
- The closing price of Lion Group Holding Ltd Adr (LGHL) stock in the beginning of 2025 was $1.35. The stock closed the year at $0.715, a loss of over -47.04% for the year.
The table below shows more information about LGHL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $2.06 | $0.95 | $1.11 | 52,294,477.0 | +17.52% |
| Jul 24, 2026 | $1.05 | $0.8771 | $0.1729 | 512,151.0 | -26.57% |
| Jul 23, 2026 | $1.38 | $1.15 | $0.2299 | 4,371,541.0 | -8.15% |
| Jul 22, 2026 | $1.41 | $1.25 | $0.16 | 146,828.0 | -3.57% |
| Jul 21, 2026 | $1.57 | $1.38 | $0.1894 | 327,701.0 | -4.76% |
| Jul 20, 2026 | $1.73 | $1.45 | $0.282 | 243,035.0 | -16.00% |
| Jul 17, 2026 | $1.88 | $1.64 | $0.2409 | 194,798.0 | -6.91% |
| Jul 16, 2026 | $1.91 | $1.67 | $0.2399 | 347,835.0 | +0.53% |
| Jul 15, 2026 | $1.93 | $1.68 | $0.2484 | 894,055.0 | -22.73% |
| Jul 14, 2026 | $5.89 | $2.13 | $3.76 | 33,105,046.0 | +10.88% |
| Jul 13, 2026 | $2.18 | $1.96 | $0.2214 | 168,484.3 | -9.41% |
| Jul 10, 2026 | $2.66 | $2.13 | $0.5256 | 381,180.4 | -25.22% |
| Jul 09, 2026 | $4.28 | $2.96 | $1.32 | 9,428,475.8 | +13.51% |
| Jul 08, 2026 | $3.06 | $2.64 | $0.4239 | 26,607.3 | -6.52% |
| Jul 07, 2026 | $3.09 | $2.88 | $0.2088 | 13,712.7 | +1.02% |
| Jul 06, 2026 | $3.09 | $2.63 | $0.4581 | 34,847.6 | +2.39% |
| Jul 02, 2026 | $3.17 | $2.84 | $0.3303 | 18,526.8 | -7.33% |
| Jul 01, 2026 | $3.55 | $3.06 | $0.4851 | 99,400.9 | +5.45% |
| Jun 30, 2026 | $3.10 | $2.88 | $0.2151 | 15,053.2 | +5.47% |
Lion Group Holding Ltd Adr Stock (LGHL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lion Group Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LGHL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lion Group Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lion Group Holding Ltd Adr Stock (LGHL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $5.89 | $0.8771 | $5.01 | 154,903,179.8 | -64.38% |
| Jun, 2026 | $9.45 | $2.63 | $6.82 | 1,711,095.4 | -65.19% |
| May, 2026 | $10.53 | $5.91 | $4.62 | 5,649,986.4 | +13.21% |
| Apr, 2026 | $10.44 | $6.93 | $3.51 | 463,723.1 | -3.76% |
| Mar, 2026 | $12.24 | $6.95 | $5.29 | 235,412.3 | -30.70% |
| Feb, 2026 | $17.19 | $9.45 | $7.74 | 833,708.8 | -28.25% |
| Jan, 2026 | $23.85 | $12.51 | $11.34 | 620,693.3 | -31.13% |
Lion Group Holding Ltd Adr Stock (LGHL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $80.28 | $23.85 | $56.43 | 1,557,013.6 | -64.68% |
| Nov, 2025 | $118.2 | $35.33 | $82.84 | 31,989.6 | -41.70% |
| Oct, 2025 | $196.6 | $117.0 | $79.56 | 34,703.6 | -21.54% |
| Sep, 2025 | $317.1 | $138.1 | $179.0 | 718,549.0 | -20.25% |
| Aug, 2025 | $311.1 | $168.5 | $142.6 | 219,743.9 | -33.47% |
| Jul, 2025 | $493.7 | $278.5 | $215.3 | 77,820.3 | -29.60% |
| Jun, 2025 | $566.3 | $282.8 | $283.4 | 342,935.0 | +9.09% |
| May, 2025 | $463.3 | $249.2 | $214.1 | 52,429.4 | +11.15% |
| Apr, 2025 | $456.3 | $303.0 | $153.3 | 37,160.1 | -11.96% |
| Mar, 2025 | $868.7 | $330.0 | $538.8 | 8,239.9 | -52.82% |
| Feb, 2025 | $1,076.4 | $776.3 | $300.1 | 5,375.3 | -1.29% |
| Jan, 2025 | $1,918.8 | $789.8 | $1,129.1 | 15,328.0 | -26.32% |
Lion Group Holding Ltd Adr Stock (LGHL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,193.4 | $731.2 | $462.1 | 9,352.6 | -8.63% |
| Nov, 2024 | $1,287.0 | $998.6 | $288.4 | 10,666.3 | +1.55% |
| Oct, 2024 | $2,440.6 | $1,004.4 | $1,436.2 | 17,936.2 | -17.45% |
| Sep, 2024 | $1,737.5 | $1,095.1 | $642.3 | 6,779.7 | -0.42% |
| Aug, 2024 | $1,995.5 | $1,275.3 | $720.2 | 1,588.7 | -27.89% |
| Jul, 2024 | $2,689.2 | $1,765.5 | $923.7 | 3,390.1 | -20.17% |
| Jun, 2024 | $3,074.2 | $2,171.5 | $902.7 | 1,011.6 | -15.98% |
| May, 2024 | $3,393.0 | $2,515.5 | $877.5 | 1,821.7 | +0.21% |
| Apr, 2024 | $5,242.1 | $2,808.0 | $2,434.1 | 1,793.3 | -38.02% |
| Mar, 2024 | $6,318.0 | $3,854.0 | $2,464.0 | 424.8 | -22.20% |
| Feb, 2024 | $9,067.5 | $5,381.4 | $3,686.1 | 1,134.6 | -0.98% |
| Jan, 2024 | $8,175.4 | $5,608.4 | $2,567.0 | 183.1 | -24.44% |
4.94%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):