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

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

Date Range:

2025-06-10 - 2025-09-10

Date	Open	High	Low	Close	Volume	Adjusted Close
9/09/2025	2.24	2.71	1.51	1.99	54,430,609	1.99
9/08/2025	1.39	1.73	1.21	1.50	4,192,318	1.50
9/05/2025	1.26	1.37	1.26	1.35	125,020	1.35
9/04/2025	1.23	1.33	1.18	1.27	311,293	1.27
9/03/2025	1.46	1.55	1.35	1.38	241,382	1.38
9/02/2025	1.63	1.63	1.43	1.53	249,831	1.53
8/29/2025	1.84	1.85	1.60	1.63	450,170	1.63
8/28/2025	2.38	2.40	1.64	1.84	22,648,922	1.84
8/27/2025	1.94	1.94	1.80	1.80	49,366	1.80
8/26/2025	1.83	1.90	1.80	1.85	55,444	1.85
8/25/2025	1.84	1.93	1.79	1.84	117,431	1.84
8/22/2025	1.76	1.95	1.75	1.79	83,024	1.79
8/21/2025	1.78	1.86	1.44	1.81	177,721	1.81
8/20/2025	1.92	2.04	1.80	1.86	111,187	1.86
8/19/2025	2.29	2.30	1.85	1.96	261,126	1.96
8/18/2025	2.21	2.32	2.21	2.29	39,653	2.29
8/15/2025	2.45	2.45	2.26	2.31	117,056	2.31
8/14/2025	2.56	2.65	2.30	2.35	102,722	2.35
8/13/2025	2.37	2.57	2.37	2.55	251,643	2.55
8/12/2025	2.35	2.40	2.24	2.31	81,975	2.31
8/11/2025	2.27	2.42	2.20	2.35	122,466	2.35
8/08/2025	2.26	2.39	2.13	2.29	186,123	2.29
8/07/2025	2.41	2.48	2.20	2.20	165,667	2.20
8/06/2025	2.33	2.43	2.20	2.41	196,545	2.41
8/05/2025	2.31	2.41	2.25	2.33	96,937	2.33
8/04/2025	2.35	2.42	2.18	2.31	278,304	2.31
8/01/2025	2.45	2.66	2.32	2.33	190,203	2.33
7/31/2025	2.68	2.76	2.38	2.45	269,200	2.45
7/30/2025	2.75	2.86	2.60	2.65	132,190	2.65
7/29/2025	2.96	2.99	2.59	2.70	139,691	2.70
7/28/2025	2.86	3.13	2.83	3.01	283,513	3.01
7/25/2025	2.83	2.86	2.71	2.75	186,408	2.75
7/24/2025	3.11	3.26	2.79	2.84	341,424	2.84
7/23/2025	3.51	3.64	3.10	3.11	443,164	3.11
7/22/2025	3.31	3.50	3.11	3.40	166,631	3.40
7/21/2025	3.80	3.95	3.05	3.22	391,196	3.22
7/18/2025	4.05	4.09	3.60	3.83	438,834	3.83
7/17/2025	3.70	4.07	3.60	3.91	666,936	3.91
7/16/2025	3.64	3.64	3.45	3.51	213,599	3.51
7/15/2025	3.78	3.92	3.40	3.41	399,275	3.41
7/14/2025	4.01	4.22	3.82	3.92	937,957	3.92
7/11/2025	3.60	3.87	3.45	3.78	717,336	3.78
7/10/2025	3.09	3.80	3.00	3.49	761,446	3.49
7/09/2025	2.97	3.10	2.81	3.08	226,691	3.08
7/08/2025	3.05	3.27	2.96	3.04	391,754	3.04
7/07/2025	3.00	3.00	2.75	2.90	427,208	2.90
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