Historical Data for Lion Group Holding Ltd. (LGHL)

$ 2.85 0.00 (0.00%) Volume: 1.44k 3:59 PM EST Nov 25, 2020
Pre-Market:  $ 2.75   -0.10 (-3.51%) Volume: 1.44k 9:10 AM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 2.96 3.37 2.78 2.85 704.53k 0.01 0.35% 2.85 2.18m 2,140
11/24/20 2.725 3.10 2.71 2.84 224.79k 0.12 4.41% 2.84 658.51k 680
11/23/20 2.70 2.81 2.57 2.72 44.85k 0.10 3.82% 2.72 120.36k 219
11/20/20 2.65 2.76 2.4717 2.62 67.92k 0.10 3.97% 2.62 179.62k 249
11/19/20 2.60 2.69 2.42 2.52 111.52k -0.06 -2.33% 2.52 284.05k 620
11/18/20 2.42 2.75 2.33 2.58 277.27k 0.22 9.32% 2.58 778.11k 1,341
11/17/20 2.4477 2.47 2.34 2.36 10.41k -0.12 -4.84% 2.36 25.01k 111
11/16/20 2.38 2.55 2.33 2.48 65.65k 0.21 9.25% 2.48 160.68k 283
11/13/20 2.33 2.3476 2.27 2.27 19.4k 0.02 0.89% 2.27 46.39k 119
11/12/20 2.25 2.38 2.2346 2.25 10.99k -0.07 -3.02% 2.25 25.17k 75
11/11/20 2.355 2.43 2.32 2.32 3.04k -0.06 -2.52% 2.32 7.2k 45
11/10/20 2.3847 2.424 2.36 2.38 4.9k 0.00 0.00% 2.38 11.68k 59
11/09/20 2.48 2.51 2.3401 2.38 23.6k 0.02 0.85% 2.38 57.77k 138
11/06/20 2.38 2.50 2.28 2.36 48.83k 0.03 1.29% 2.36 116.88k 175
11/05/20 2.22 2.40 2.22 2.33 42.34k -0.03 -1.27% 2.33 98.03k 177
11/04/20 2.34 2.37 2.12 2.36 18.41k 0.04 1.72% 2.36 41.68k 105
11/03/20 2.35 2.51 2.30 2.32 18.33k 0.05 2.20% 2.32 42.97k 98
11/02/20 2.3431 2.3431 2.25 2.27 10.9k 0.00 0.00% 2.27 25.04k 66
10/30/20 2.37 2.41 2.25 2.27 16.48k -0.15 -6.20% 2.27 38.49k 81
10/29/20 2.50 2.50 2.3408 2.42 31.36k -0.09 -3.59% 2.42 76.19k 85
10/28/20 2.54 2.59 2.4601 2.51 13.84k -0.04 -1.57% 2.51 34.83k 67
10/27/20 2.61 2.63 2.50 2.55 20.9k -0.04 -1.54% 2.55 53.43k 87