Get the Stockscreener App
0.8021
2.66%
-0.0219
After Hours:
.84
0.0379
+4.73%
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 May 22, 2026, is $0.8021.
- Lion Group Holding Ltd Adr all-time high stock price is $213.20, occurred on January 02, 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 1,092% to $0.8021 now.
- The 52-week high stock price for LGHL is $62.92, representing a 7,744% increase from the current share price, occurred on June 18, 2025.
- The 52-week low stock price for LGHL is $0.6564, indicating a -18.16% decrease from the current share price, occurred on May 12, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.848 | $0.7719 | $0.0761 | 205,563.0 | -2.66% |
| May 21, 2026 | $0.87 | $0.7387 | $0.1313 | 9,646,117.0 | +0.71% |
| May 20, 2026 | $0.855 | $0.8006 | $0.0544 | 67,026.0 | -0.10% |
| May 19, 2026 | $0.8876 | $0.78 | $0.1076 | 135,563.0 | +1.88% |
| May 18, 2026 | $0.8393 | $0.75 | $0.0893 | 114,048.0 | +0.21% |
| May 15, 2026 | $0.888 | $0.791 | $0.097 | 141,353.0 | -14.66% |
| May 14, 2026 | $1.01 | $0.732 | $0.278 | 982,342.0 | +23.85% |
| May 13, 2026 | $0.788 | $0.67 | $0.118 | 95,919.0 | +10.16% |
| May 12, 2026 | $0.7108 | $0.6564 | $0.0544 | 63,489.0 | -1.64% |
| May 11, 2026 | $0.7885 | $0.68 | $0.1085 | 155,811.0 | -6.09% |
| May 08, 2026 | $0.7611 | $0.7087 | $0.0524 | 67,722.0 | -4.74% |
| May 07, 2026 | $0.80 | $0.75 | $0.05 | 95,212.0 | -0.84% |
| May 06, 2026 | $0.8199 | $0.77 | $0.0499 | 100,004.0 | -2.52% |
| May 05, 2026 | $0.8369 | $0.7827 | $0.0542 | 127,934.0 | -2.20% |
| May 04, 2026 | $0.848 | $0.80 | $0.0479 | 94,195.0 | +4.70% |
| May 01, 2026 | $0.85 | $0.789 | $0.061 | 93,729.0 | -6.61% |
| Apr 30, 2026 | $0.909 | $0.7699 | $0.1391 | 169,624.0 | -1.79% |
| Apr 29, 2026 | $0.932 | $0.8624 | $0.0696 | 68,851.0 | -0.96% |
| Apr 28, 2026 | $0.9348 | $0.87 | $0.0648 | 62,530.0 | -5.62% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.01 | $0.6564 | $0.3536 | 12,391,590.0 | -5.30% |
| Apr, 2026 | $1.16 | $0.7699 | $0.3901 | 4,173,508.0 | -3.76% |
| Mar, 2026 | $1.36 | $0.772 | $0.5881 | 2,118,711.0 | -30.70% |
| Feb, 2026 | $1.91 | $1.05 | $0.86 | 7,503,379.0 | -28.25% |
| Jan, 2026 | $2.65 | $1.39 | $1.26 | 5,586,240.0 | -31.13% |
Lion Group Holding Ltd Adr Stock (LGHL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.92 | $2.65 | $6.27 | 14,013,122.0 | -64.68% |
| Nov, 2025 | $13.13 | $3.93 | $9.20 | 287,906.3 | -41.70% |
| Oct, 2025 | $21.84 | $13.00 | $8.84 | 312,332.0 | -21.54% |
| Sep, 2025 | $35.23 | $15.34 | $19.89 | 6,466,941.1 | -20.25% |
| Aug, 2025 | $34.56 | $18.72 | $15.84 | 1,977,695.1 | -33.47% |
| Jul, 2025 | $54.86 | $30.94 | $23.92 | 700,382.8 | -29.60% |
| Jun, 2025 | $62.92 | $31.43 | $31.49 | 3,086,414.6 | +9.09% |
| May, 2025 | $51.48 | $27.69 | $23.79 | 471,864.7 | +11.15% |
| Apr, 2025 | $50.70 | $33.67 | $17.03 | 334,441.3 | -11.96% |
| Mar, 2025 | $96.52 | $36.66 | $59.86 | 74,159.4 | -52.82% |
| Feb, 2025 | $119.6 | $86.26 | $33.34 | 48,377.9 | -1.29% |
| Jan, 2025 | $213.2 | $87.75 | $125.5 | 137,951.9 | -26.32% |
Lion Group Holding Ltd Adr Stock (LGHL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $132.6 | $81.25 | $51.35 | 84,173.0 | -8.63% |
| Nov, 2024 | $143.0 | $111.0 | $32.05 | 95,996.3 | +1.55% |
| Oct, 2024 | $271.2 | $111.6 | $159.6 | 161,425.8 | -17.45% |
| Sep, 2024 | $193.0 | $121.7 | $71.37 | 61,017.4 | -0.42% |
| Aug, 2024 | $221.7 | $141.7 | $80.02 | 14,298.3 | -27.89% |
| Jul, 2024 | $298.8 | $196.2 | $102.6 | 30,510.8 | -20.17% |
| Jun, 2024 | $341.6 | $241.3 | $100.3 | 9,104.0 | -15.98% |
| May, 2024 | $377.0 | $279.5 | $97.50 | 16,395.4 | +0.21% |
| Apr, 2024 | $582.5 | $312.0 | $270.5 | 16,139.6 | -38.02% |
| Mar, 2024 | $702.0 | $428.2 | $273.8 | 3,823.5 | -22.20% |
| Feb, 2024 | $1,007.5 | $597.9 | $409.6 | 10,211.8 | -0.98% |
| Jan, 2024 | $908.4 | $623.2 | $285.2 | 1,647.6 | -24.44% |
2.12%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):