Lion Group Holding Ltd. - American Depositary Share (LGHL)

Historical Prices For Lion Group Holding Ltd. - American Depositary Share (LGHL)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	6.45	6.69	4.86	5.20	35,742	5.20
12/02/2025	7.19	7.29	6.45	6.45	12,230	6.45
12/01/2025	7.71	7.71	7.11	7.24	24,961	7.24
11/28/2025	7.12	8.65	6.73	7.73	44,476	7.73
11/26/2025	5.70	7.42	5.30	7.12	52,508	7.12
11/25/2025	0.40	0.44	0.40	0.43	166,188	5.63
11/24/2025	0.41	0.42	0.37	0.41	213,577	5.38
11/21/2025	0.43	0.43	0.36	0.39	241,081	5.07
11/20/2025	0.64	0.65	0.30	0.41	637,311	5.38
11/19/2025	0.71	0.74	0.63	0.69	50,909	8.91
11/18/2025	0.70	0.75	0.68	0.75	54,484	9.70
11/17/2025	0.80	0.80	0.68	0.73	200,015	9.49
11/14/2025	0.79	0.85	0.79	0.83	44,334	10.82
11/13/2025	0.86	0.89	0.77	0.77	31,384	10.02
11/12/2025	0.81	0.93	0.81	0.88	143,303	11.49
11/11/2025	0.80	0.82	0.77	0.81	93,769	10.51
11/10/2025	0.82	0.86	0.79	0.81	67,560	10.58
11/07/2025	0.80	0.82	0.76	0.81	57,368	10.53
11/06/2025	0.81	0.86	0.81	0.82	78,504	10.66
11/05/2025	0.71	0.81	0.71	0.81	106,650	10.53
11/04/2025	0.79	0.81	0.72	0.72	151,745	9.36
11/03/2025	1.00	1.01	0.74	0.82	210,396	10.66
10/31/2025	1.01	1.02	1.00	1.02	79,885	13.26
10/30/2025	1.00	1.04	1.00	1.01	59,186	13.13
10/29/2025	1.07	1.07	1.02	1.05	55,838	13.65
10/28/2025	1.10	1.06	1.06	1.02	148,613	13.26
10/27/2025	1.17	1.17	1.09	1.10	190,899	14.30
10/24/2025	1.10	1.18	1.07	1.15	145,207	14.95
10/23/2025	1.05	1.15	1.05	1.08	67,890	14.04
10/22/2025	1.17	1.17	1.00	1.06	231,357	13.78
10/21/2025	1.22	1.22	1.16	1.17	111,669	15.21
10/20/2025	1.16	1.24	1.12	1.20	112,665	15.60
10/17/2025	1.23	1.27	1.10	1.11	273,909	14.43
10/16/2025	1.31	1.34	1.22	1.22	201,233	15.86
10/15/2025	1.30	1.34	1.27	1.30	94,357	16.90
10/14/2025	1.28	1.36	1.25	1.31	124,846	17.09
10/13/2025	1.26	1.33	1.20	1.30	196,421	16.90
10/10/2025	1.35	1.38	1.23	1.24	256,591	16.12
10/09/2025	1.43	1.43	1.35	1.37	155,953	17.81
10/08/2025	1.37	1.55	1.32	1.41	234,968	18.33
10/07/2025	1.42	1.45	1.33	1.33	158,826	17.29
10/06/2025	1.48	1.50	1.37	1.37	227,464	17.81
10/03/2025	1.53	1.57	1.45	1.50	261,522	19.50
10/02/2025	1.45	1.68	1.38	1.60	566,783	20.80
10/01/2025	1.38	1.43	1.35	1.39	196,635	18.07
9/30/2025	1.27	1.31	1.25	1.30	122,879	16.90
9/29/2025	1.30	1.43	1.26	1.30	324,627	16.90
9/26/2025	1.26	1.32	1.24	1.29	210,244	16.77
9/25/2025	1.33	1.39	1.25	1.25	355,385	16.25
9/24/2025	1.31	1.40	1.31	1.35	248,068	17.55
9/23/2025	1.38	1.43	1.32	1.32	402,589	17.16
9/22/2025	1.41	1.52	1.33	1.38	553,961	17.94
9/19/2025	1.45	1.58	1.45	1.48	352,159	19.24
9/18/2025	1.59	1.61	1.38	1.45	901,254	18.85
9/17/2025	1.58	1.63	1.53	1.58	647,879	20.54
9/16/2025	1.61	1.63	1.51	1.52	770,657	19.76
9/15/2025	1.49	1.60	1.49	1.50	1,026,791	19.50
9/12/2025	1.85	1.89	1.71	1.71	951,757	22.23
9/11/2025	1.90	2.05	1.66	1.73	2,625,669	22.49
9/10/2025	2.13	2.39	1.87	2.00	16,543,002	26.00
9/09/2025	2.24	2.71	1.51	1.99	54,430,609	25.87
9/08/2025	1.39	1.73	1.21	1.50	4,192,318	19.50
9/05/2025	1.26	1.37	1.26	1.35	125,020	17.55
9/04/2025	1.23	1.33	1.18	1.27	311,293	16.51