Get the Stockscreener App
0.1967
3.15%
0.003
After Hours:
.20
0.0033
+1.68%
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 November 18, 2024, is $0.1967.
- Lion Group Holding Ltd Adr all-time high stock price is $40.99, occurred on January 11, 2023.
- The lowest Lion Group Holding Ltd Adr stock price recorded was $0.0821 on July 05, 2023. Since then, Lion Group Holding Ltd Adr's stock price has risen over 139.59% to $0.1967 now.
- The 52-week high stock price for LGHL is $1.55, representing a 688.00% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for LGHL is $0.1717, indicating a -12.71% decrease from the current share price, occurred on October 09, 2024.
- The closing price of Lion Group Holding Ltd Adr (LGHL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.2013 | $0.188 | $0.0133 | 841,942.0 | +1.19% |
| Nov 15, 2024 | $0.1991 | $0.1921 | $0.007 | 625,405.0 | -0.41% |
| Nov 14, 2024 | $0.199 | $0.1813 | $0.0177 | 1,011,248.0 | -2.26% |
| Nov 13, 2024 | $0.209 | $0.1901 | $0.0189 | 1,379,323.0 | +0.61% |
| Nov 12, 2024 | $0.205 | $0.1956 | $0.00945 | 965,083.0 | -5.81% |
| Nov 11, 2024 | $0.215 | $0.19 | $0.025 | 2,493,763.0 | -0.43% |
| Nov 08, 2024 | $0.22 | $0.195 | $0.025 | 5,651,194.0 | +3.89% |
| Nov 07, 2024 | $0.2076 | $0.1812 | $0.0264 | 6,655,546.0 | +12.03% |
| Nov 06, 2024 | $0.19 | $0.1779 | $0.0121 | 1,195,505.0 | -4.38% |
| Nov 05, 2024 | $0.195 | $0.1755 | $0.0195 | 1,675,358.0 | +1.88% |
| Nov 04, 2024 | $0.194 | $0.1802 | $0.0138 | 1,131,734.0 | -1.17% |
| Nov 01, 2024 | $0.195 | $0.187 | $0.008 | 735,248.0 | -2.99% |
| Oct 31, 2024 | $0.208 | $0.1875 | $0.0205 | 1,413,059.0 | -4.43% |
| Oct 30, 2024 | $0.2201 | $0.1833 | $0.0368 | 3,413,015.0 | +6.84% |
| Oct 29, 2024 | $0.20 | $0.186 | $0.014 | 1,205,752.0 | -1.71% |
| Oct 28, 2024 | $0.2077 | $0.1931 | $0.0146 | 1,003,551.0 | -3.97% |
| Oct 25, 2024 | $0.2055 | $0.1835 | $0.022 | 1,590,351.0 | +1.77% |
| Oct 24, 2024 | $0.208 | $0.1813 | $0.0267 | 2,167,174.0 | -4.90% |
| Oct 23, 2024 | $0.228 | $0.196 | $0.032 | 2,732,271.0 | -5.45% |
| Oct 22, 2024 | $0.2475 | $0.2126 | $0.0349 | 11,415,805.0 | +6.28% |
| Oct 21, 2024 | $0.235 | $0.2018 | $0.0332 | 5,365,365.0 | -10.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.22 | $0.1755 | $0.0445 | 25,203,291.0 | +1.03% |
| Oct, 2024 | $0.4172 | $0.1717 | $0.2455 | 104,926,781.0 | -17.45% |
| Sep, 2024 | $0.297 | $0.1872 | $0.1098 | 39,661,286.0 | -0.42% |
| Aug, 2024 | $0.3411 | $0.218 | $0.1231 | 9,293,918.0 | -27.89% |
| Jul, 2024 | $0.4597 | $0.3018 | $0.1579 | 19,832,036.0 | -20.17% |
| Jun, 2024 | $0.5255 | $0.3712 | $0.1543 | 5,917,593.0 | -15.98% |
| May, 2024 | $0.58 | $0.43 | $0.15 | 10,656,985.0 | +0.21% |
| Apr, 2024 | $0.8961 | $0.48 | $0.4161 | 10,490,725.0 | -38.02% |
| Mar, 2024 | $1.08 | $0.6588 | $0.4212 | 2,485,291.0 | -22.20% |
| Feb, 2024 | $1.55 | $0.9199 | $0.6301 | 6,637,644.0 | -0.98% |
| Jan, 2024 | $1.40 | $0.9587 | $0.4388 | 1,070,927.0 | -24.44% |
Lion Group Holding Ltd Adr Stock (LGHL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.53 | $0.90 | $0.6334 | 6,837,350.0 | +10.66% |
| Nov, 2023 | $1.42 | $0.985 | $0.436 | 837,375.0 | +22.00% |
| Oct, 2023 | $1.33 | $0.86 | $0.4732 | 2,178,834.0 | -0.99% |
| Sep, 2023 | $3.84 | $0.962 | $2.88 | 7,005,501.0 | -71.23% |
| Aug, 2023 | $4.20 | $2.50 | $1.70 | 5,025,220.0 | -12.03% |
| Jul, 2023 | $5.78 | $3.05 | $2.73 | 9,143,393.0 | -15.91% |
| Jun, 2023 | $7.25 | $4.25 | $3.00 | 1,682,931.2 | -1.76% |
| May, 2023 | $10.98 | $4.50 | $6.48 | 2,067,360.4 | -63.96% |
| Apr, 2023 | $19.45 | $10.56 | $8.89 | 1,156,451.5 | -14.38% |
| Mar, 2023 | $18.50 | $11.75 | $6.75 | 254,622.2 | -9.72% |
| Feb, 2023 | $33.75 | $16.25 | $17.50 | 266,651.1 | -37.64% |
| Jan, 2023 | $40.99 | $24.40 | $16.59 | 192,412.2 | -22.24% |
Lion Group Holding Ltd Adr Stock (LGHL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $82.50 | $30.00 | $52.50 | 705,010.0 | -47.04% |
| Nov, 2022 | $90.00 | $48.00 | $42.00 | 549,610.8 | +35.00% |
| Oct, 2022 | $53.50 | $40.00 | $13.50 | 140,877.8 | +0.00% |
| Sep, 2022 | $107.5 | $44.50 | $63.00 | 760,351.8 | -38.27% |
| Aug, 2022 | $86.78 | $50.00 | $36.78 | 214,448.5 | +58.82% |
| Jul, 2022 | $81.50 | $41.80 | $39.70 | 452,400.0 | +20.00% |
| Jun, 2022 | $55.00 | $41.77 | $13.23 | 181,531.7 | -16.67% |
| May, 2022 | $59.50 | $42.50 | $17.00 | 100,284.1 | -0.97% |
| Apr, 2022 | $102.0 | $47.50 | $54.50 | 478,795.4 | -35.22% |
| Mar, 2022 | $99.00 | $35.00 | $64.00 | 207,916.1 | +91.57% |
| Feb, 2022 | $57.50 | $35.80 | $21.70 | 109,619.8 | -11.45% |
| Jan, 2022 | $72.00 | $43.47 | $28.53 | 94,591.8 | -28.99% |
0.12%
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):