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

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	2.83	3.27	2.73	3.08	954,213	3.08
7/02/2025	2.70	3.02	2.53	2.80	511,398	2.80
7/01/2025	3.47	3.55	2.99	3.10	601,011	3.10
6/30/2025	3.19	3.63	2.95	3.48	2,057,921	3.48
6/27/2025	2.98	3.00	2.67	2.98	1,159,007	2.98
6/26/2025	2.57	2.86	2.52	2.64	313,859	2.64
6/25/2025	2.69	2.78	2.45	2.57	325,408	2.57
6/24/2025	2.46	2.98	2.42	2.74	309,134	2.74
6/23/2025	2.81	2.92	2.45	2.71	643,896	2.71
6/20/2025	3.64	3.64	2.92	3.17	1,102,205	3.17
6/18/2025	4.51	4.84	2.76	3.33	33,693,073	3.33
6/17/2025	2.80	2.92	2.71	2.78	11,477	2.78
6/16/2025	2.87	2.91	2.72	2.80	44,371	2.80
6/13/2025	2.74	2.94	2.67	2.93	57,041	2.93
6/12/2025	2.70	2.76	2.66	2.76	32,628	2.76
6/11/2025	2.81	2.84	2.63	2.63	72,743	2.63
6/10/2025	2.72	2.90	2.72	2.81	34,529	2.81
6/09/2025	2.77	2.88	2.59	2.70	62,021	2.70
6/06/2025	2.81	2.90	2.76	2.87	24,415	2.87
6/05/2025	2.90	3.01	2.72	2.86	51,929	2.86
6/04/2025	2.80	2.93	2.75	2.93	44,239	2.93
6/03/2025	3.06	3.13	2.74	2.84	148,074	2.84
6/02/2025	3.10	3.23	2.96	3.11	170,204	3.11
5/30/2025	3.14	3.36	2.92	3.19	401,806	3.19
5/29/2025	2.94	3.05	2.88	2.94	88,953	2.94
5/28/2025	3.01	3.15	2.82	3.08	202,285	3.08
5/27/2025	2.96	3.24	2.77	3.11	348,940	3.11
5/23/2025	2.80	2.96	2.74	2.76	202,918	2.76
5/22/2025	2.72	3.01	2.68	2.71	168,164	2.71
5/21/2025	2.78	3.09	2.72	2.79	249,069	2.79
5/20/2025	3.04	3.04	2.72	2.83	96,948	2.83
5/19/2025	2.58	3.17	2.46	3.10	325,269	3.10
5/16/2025	2.75	2.75	2.62	2.67	50,790	2.67
5/15/2025	2.68	2.77	2.60	2.74	74,217	2.74
5/14/2025	2.79	2.80	2.65	2.78	72,340	2.78
5/13/2025	2.91	3.02	2.63	2.69	227,081	2.69
5/12/2025	2.96	3.96	2.64	3.04	1,711,679	3.04
5/09/2025	2.79	3.16	2.61	2.86	345,532	2.86
5/08/2025	2.65	2.82	2.50	2.72	70,365	2.72
5/07/2025	2.72	2.72	2.58	2.62	25,519	2.62
5/06/2025	2.77	2.80	2.57	2.60	66,201	2.60
5/05/2025	2.45	2.78	2.44	2.68	90,652	2.68
5/02/2025	2.78	2.83	2.13	2.64	397,344	2.64
5/01/2025	2.91	3.25	2.90	2.97	1,157,735	2.97
4/30/2025	2.81	2.97	2.81	2.87	48,194	2.87
4/29/2025	2.85	3.05	2.85	2.88	29,671	2.88
4/28/2025	2.92	3.03	2.89	3.00	70,216	3.00
4/25/2025	2.98	3.01	2.87	2.96	59,127	2.96
4/24/2025	2.83	3.00	2.76	2.99	152,526	2.99
4/23/2025	3.05	3.15	2.86	2.86	179,665	2.86
4/22/2025	3.04	3.24	2.90	3.06	121,888	3.06
4/21/2025	3.05	3.56	2.80	3.23	443,421	3.23
4/17/2025	2.97	3.40	2.92	3.10	336,534	3.10
4/16/2025	2.89	3.18	2.59	2.96	246,015	2.96
4/15/2025	3.08	3.19	2.90	3.00	144,034	3.00
4/14/2025	2.86	3.17	2.71	2.99	179,006	2.99
4/11/2025	3.03	3.11	2.78	2.94	126,575	2.94
4/10/2025	3.07	3.30	2.93	3.07	203,856	3.07
4/09/2025	3.26	3.70	2.85	3.31	857,222	3.31
4/08/2025	3.11	3.28	2.84	3.03	184,664	3.03
4/07/2025	3.71	3.75	3.11	3.18	252,899	3.18