Skip to main content
LGHL logo

Lion Group Holding Ltd.

LGHLNASDAQFinancialsCapital Markets

$2.75Today:- (-)1Y −79.21%

As of Oct 16, 2026 close

Market cap
$97.12K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.77$156.60
Volume (live)
-
Avg. volume (3M)
1.00M

Lion Group Holding (LGHL) Historical Stock Prices

Analyze Lion Group Holding (LGHL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lion Group Holding (LGHL) Interactive Price Chart

Interactive historical price chart showing Lion Group Holding stock price movements and trends across multiple time periods.

Loading chart...

LGHL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LGHL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.933.052.742.752.7565.60K
Oct 15, 20262.793.042.793.003.0053.80K
Oct 14, 20262.683.152.682.862.86191.30K
Oct 13, 20263.003.292.843.003.001.68M
Oct 12, 20263.113.192.983.053.0567.20K
Oct 9, 20263.233.303.093.103.1052.50K
Oct 8, 20263.433.593.203.293.29119.00K
Oct 7, 20263.363.753.363.543.54215.60K
Oct 6, 20264.134.283.773.983.984.28M
Oct 5, 20263.843.973.423.843.84108.70K
Oct 2, 20263.974.193.814.014.01103.20K
Oct 1, 20264.564.943.844.164.16234.00K
Sep 30, 20266.616.633.255.685.6819.64M
Sep 29, 20265.775.774.504.514.5167.10K
Sep 28, 20267.297.305.785.785.7840.80K
Sep 25, 20267.337.707.007.307.3026.10K
Sep 24, 20266.697.526.697.367.3622.70K
Sep 23, 20267.977.977.067.157.1547.30K
Sep 22, 20267.948.327.527.767.76127.20K
Sep 21, 20268.089.547.028.608.601.94M
Sep 18, 20266.608.656.557.907.90270.00K
Sep 17, 20265.857.085.836.456.4563.70K
Sep 16, 20267.147.435.685.755.7558.70K
Sep 15, 20268.148.146.867.237.2339.40K
Sep 14, 20268.268.437.548.348.3478.59K
Sep 11, 20267.769.367.438.308.30157.43K
Sep 10, 20268.218.987.147.827.82104.88K
Sep 9, 20267.998.607.848.228.2259.78K
Sep 8, 20267.248.567.177.997.9990.78K
Sep 4, 20268.548.787.808.718.7131.34K
Sep 3, 20268.508.848.268.798.7927.16K
Sep 2, 20268.878.877.908.248.2444.49K
Sep 1, 20269.269.878.809.479.4745.84K
Aug 31, 202610.1910.409.6010.1510.1546.59K
Aug 28, 202610.6010.879.8010.5410.5467.19K
Aug 27, 202610.4011.1910.1310.8810.88104.53K
Aug 26, 202610.9811.7210.7011.1411.14519.00K
Aug 25, 202610.3011.3810.0010.9810.98190.66K
Aug 24, 202613.3517.1712.0012.5812.582.74M
Aug 21, 202612.5813.6011.8012.1612.1685.90K
Aug 20, 202611.4414.4011.2012.9612.96289.25K
Aug 19, 202611.2118.4010.5014.0214.021.35M
Aug 18, 202611.9812.609.8011.1711.17123.44K
Aug 17, 202615.0015.2014.6014.8414.8421.46K
Aug 14, 202614.8016.1314.1015.8115.8149.64K
Aug 13, 202616.1016.9914.9016.1416.14354.53K
Aug 12, 202615.2015.9214.8015.7815.7821.07K
Aug 11, 202615.0915.9214.7515.7015.7036.38K
Aug 10, 202616.7117.3515.8017.0817.0866.84K
Aug 7, 202622.8023.4017.5618.0018.001.28M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.