Free Trial

Lion Group (LGHL) Stock Chart & Stock Price History

→ BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (From Behind the Markets) (Ad)
Free LGHL Stock Alerts
$0.45
-0.02 (-4.25%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Lion Group Stock Price Performance

5 Day
Performance
-13.27%
1 Month
Performance
-42.18%
3 Month
Performance
-54.90%
6 Month
Performance
-61.45%
Year-To-Date
Performance
-66.59%
1 Year
Performance
-93.32%
Receive LGHL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lion Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

LGHL Stock Chart for Wednesday, May, 8, 2024

LGHL Chart by TradingView

Lion Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.46$0.45
-2.68%		$0.48$0.43361,966 shs$789,000.00
05/07/2024$0.48$0.46
-4.26%		$0.49$0.46199,055 shs$811,000.00
05/06/2024$0.52$0.48
-6.92%		$0.52$0.48183,684 shs$847,000.00
05/03/2024$0.50$0.52
+4.00%		$0.54$0.48761,086 shs$910,000.00
05/02/2024$0.52$0.50
-3.85%		$0.53$0.47438,667 shs$875,000.00
05/01/2024$0.49$0.52
+6.78%		$0.55$0.491.68 million shs$910,000.00
04/30/2024$0.54$0.49
-8.97%		$0.53$0.481.58 million shs$854,000.00
04/29/2024$0.58$0.54
-8.11%		$0.58$0.52350,945 shs$936,000.00
04/26/2024$0.59$0.59
-0.69%		$0.62$0.58292,129 shs$1.03 million
04/25/2024$0.59$0.59
+0.51%		$0.63$0.59303,848 shs$1.04 million
04/24/2024$0.64$0.59
-7.80%		$0.65$0.56500,072 shs$1.03 million
04/23/2024$0.75$0.64
-14.09%		$0.73$0.631.02 million shs$1.12 million
04/22/2024$0.73$0.75
+1.37%		$0.75$0.561.66 million shs$1.30 million
04/19/2024$0.78$0.73
-5.82%		$0.76$0.70386,437 shs$1.29 million
04/18/2024$0.79$0.78
-0.86%		$0.86$0.721.41 million shs$1.37 million
04/17/2024$0.77$0.79
+2.47%		$0.80$0.74243,607 shs$1.38 million
04/16/2024$0.70$0.77
+9.73%		$0.81$0.68574,319 shs$1.35 million
04/15/2024$0.71$0.70
-2.03%		$0.75$0.69123,516 shs$1.23 million
04/12/2024$0.70$0.71
+2.08%		$0.74$0.67144,794 shs$1.24 million
04/11/2024$0.71$0.70
-2.70%		$0.71$0.6778,818 shs$1.22 million
04/10/2024$0.70$0.71
+2.12%		$0.74$0.7070,102 shs$1.25 million
04/09/2024$0.78$0.70
-10.26%		$0.76$0.70143,521 shs$1.23 million
04/08/2024$0.71$0.78
+9.64%		$0.81$0.72170,232 shs$1.37 million
04/05/2024$0.75$0.71
-5.15%		$0.76$0.7177,775 shs$1.25 million
04/04/2024$0.77$0.75
-3.20%		$0.77$0.73128,540 shs$1.31 million
04/03/2024$0.80$0.77
-2.97%		$0.80$0.73155,672 shs$1.36 million
04/02/2024$0.84$0.80
-4.96%		$0.80$0.75127,396 shs$1.40 million
04/01/2024$0.79$0.84
+6.92%		$0.90$0.79503,362 shs$1.47 million
03/29/2024$0.79$0.79$0.82$0.75136,387 shs$1.38 million
03/28/2024$0.81$0.79
-2.99%		$0.82$0.75120,432 shs$1.38 million
03/27/2024$0.82$0.81
-1.22%		$0.88$0.80141,242 shs$1.42 million
03/26/2024$0.85$0.82
-3.42%		$0.84$0.7973,403 shs$1.44 million
03/25/2024$0.83$0.85
+2.09%		$0.86$0.8060,442 shs$1.49 million
03/22/2024$0.80$0.83
+3.79%		$0.85$0.80109,227 shs$1.46 million
03/21/2024$0.80$0.80
-0.37%		$0.85$0.78108,718 shs$1.40 million
03/20/2024$0.83$0.80
-3.47%		$0.86$0.8094,180 shs$1.41 million
03/19/2024$0.85$0.83
-2.45%		$0.88$0.82289,303 shs$1.46 million
03/18/2024$0.87$0.85
-2.29%		$0.90$0.8170,610 shs$1.49 million
03/15/2024$0.87$0.87
+0.46%		$0.90$0.83116,558 shs$1.53 million
03/14/2024$0.84$0.87
+3.71%		$0.87$0.66257,298 shs$1.52 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/13/2024$0.84$0.84
-0.13%		$0.89$0.79153,544 shs$1.47 million
03/12/2024$0.91$0.84
-7.84%		$0.94$0.83168,713 shs$1.47 million
03/11/2024$0.93$0.91
-2.04%		$0.97$0.9177,017 shs$1.60 million
03/08/2024$0.94$0.93
-1.12%		$0.98$0.9246,349 shs$1.63 million
03/07/2024$0.99$0.94
-4.95%		$0.99$0.9293,500 shs$1.65 million
03/06/2024$0.94$0.99
+5.27%		$1.01$0.92159,610 shs$1.73 million
03/05/2024$1.00$0.94
-5.96%		$1.02$0.9473,491 shs$1.65 million
03/04/2024$1.04$1.00
-3.85%		$1.06$0.9890,366 shs$1.75 million
03/01/2024$1.01$1.04
+2.97%		$1.08$0.99164,817 shs$1.82 million
02/29/2024$1.02$1.01
-0.98%		$1.04$0.96159,324 shs$1.77 million
02/28/2024$1.06$1.02
-3.77%		$1.07$1.01128,116 shs$1.79 million
02/27/2024$1.12$1.06
-5.36%		$1.14$1.0364,394 shs$1.86 million
02/26/2024$1.04$1.12
+7.93%		$1.13$1.00108,719 shs$1.96 million
02/23/2024$1.03$1.04
+0.75%		$1.08$1.0192,947 shs$1.82 million
02/22/2024$1.17$1.03
-11.97%		$1.28$0.98354,185 shs$1.80 million
02/21/2024$1.48$1.17
-20.95%		$1.37$1.16271,897 shs$2.05 million
02/20/2024$1.15$1.48
+28.70%		$1.55$1.10735,801 shs$2.59 million
02/19/2024$1.15$1.15$1.25$1.032.43 million shs$2.01 million
02/16/2024$1.06$1.15
+9.00%		$1.25$1.032.40 million shs$2.01 million
02/15/2024$1.11$1.06
-4.95%		$1.09$0.99296,405 shs$1.85 million
02/14/2024$1.16$1.11
-4.31%		$1.20$0.971.22 million shs$1.94 million
02/13/2024$0.98$1.16
+18.37%		$1.24$0.93554,134 shs$2.03 million
02/12/2024$1.03$0.98
-4.86%		$1.06$0.92113,114 shs$1.72 million
02/09/2024$1.00$1.05
+5.00%		$1.07$0.9937,921 shs$1.84 million
02/08/2024$0.97$1.00
+3.08%		$1.01$0.9430,993 shs$1.75 million
02/07/2024$1.00$0.97
-2.97%		$1.03$0.959,222 shs$1.70 million

Related Companies:
This page (NASDAQ:LGHL) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press