MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGHL — Lion Group Holding Ltd. American Depositary Share
NasdaqLion Group Holding Ltd. American Depositary Share
$3.84
-0.17(-4.24%)
- O
- 3.84
- H
- 3.97
- L
- 3.42
- V
- 107.35K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.84
Period Return-98.85%
Period High$566.28
Period Low$0.39
Avg Daily Volume837.8K
Total Trading Days365
LGHL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.84 | $3.97 | $3.42 | $3.84 | $-0.17 | -4.24% | 107,346 | $3.66 | $3.42 $3.97 |
| Oct 2, 2026 | $3.97 | $4.19 | $3.81 | $4.01 | $-0.15 | -3.61% | 105,279 | $3.98 | $3.81 $4.19 |
| Oct 1, 2026 | $4.56 | $4.94 | $3.84 | $4.16 | $-1.52 | -26.76% | 240,818 | $4.29 | $3.84 $4.94 |
| Sep 30, 2026 | $6.61 | $6.63 | $3.25 | $5.68 | +$1.17 | +25.94% | 19,643,675 | $6.99 | $3.25 $6.63 |
| Sep 29, 2026 | $5.77 | $5.77 | $4.50 | $4.51 | $-1.27 | -21.97% | 68,161 | $5.02 | $4.50 $5.77 |
| Sep 28, 2026 | $7.29 | $7.30 | $5.78 | $5.78 | $-1.52 | -20.82% | 44,475 | $6.28 | $5.78 $7.30 |
| Sep 25, 2026 | $7.33 | $7.70 | $7.00 | $7.30 | $-0.06 | -0.82% | 26,298 | $7.41 | $7.00 $7.70 |
| Sep 24, 2026 | $6.69 | $7.52 | $6.69 | $7.36 | +$0.21 | +2.94% | 22,810 | $7.22 | $6.69 $7.52 |
| Sep 23, 2026 | $7.97 | $7.97 | $7.06 | $7.15 | $-0.61 | -7.86% | 47,751 | $7.65 | $7.06 $7.97 |
| Sep 22, 2026 | $7.94 | $8.32 | $7.52 | $7.76 | $-0.84 | -9.71% | 132,938 | $8.59 | $7.52 $8.32 |
| Sep 21, 2026 | $8.08 | $9.54 | $7.02 | $8.60 | +$0.70 | +8.80% | 1,939,111 | $9.33 | $7.02 $9.54 |
| Sep 18, 2026 | $6.60 | $8.65 | $6.55 | $7.90 | +$1.45 | +22.48% | 273,548 | $7.75 | $6.55 $8.65 |
| Sep 17, 2026 | $5.85 | $7.08 | $5.83 | $6.45 | +$0.70 | +12.17% | 64,895 | $6.38 | $5.83 $7.08 |
| Sep 16, 2026 | $7.14 | $7.43 | $5.68 | $5.75 | $-1.48 | -20.47% | 63,804 | $6.51 | $5.68 $7.43 |
| Sep 15, 2026 | $8.14 | $8.14 | $6.86 | $7.23 | $-1.11 | -13.31% | 39,000 | $7.45 | $6.86 $8.14 |
| Sep 14, 2026 | $8.26 | $8.43 | $7.54 | $8.34 | +$0.04 | +0.48% | 76,196 | $8.14 | $7.54 $8.43 |
| Sep 11, 2026 | $7.76 | $9.36 | $7.43 | $8.30 | +$0.48 | +6.14% | 157,430 | $8.44 | $7.43 $9.36 |
| Sep 10, 2026 | $8.21 | $8.98 | $7.14 | $7.82 | $-0.40 | -4.87% | 104,876 | $8.13 | $7.14 $8.98 |
| Sep 9, 2026 | $7.99 | $8.60 | $7.84 | $8.22 | +$0.23 | +2.93% | 59,781 | $8.19 | $7.84 $8.60 |
| Sep 8, 2026 | $7.24 | $8.56 | $7.17 | $7.99 | $-0.72 | -8.27% | 90,777 | $7.72 | $7.17 $8.56 |
| Sep 4, 2026 | $8.54 | $8.78 | $7.80 | $8.71 | +$8.27 | +1880.44% | 31,342 | $8.33 | $7.80 $8.78 |
| Sep 3, 2026 | $0.43 | $0.44 | $0.41 | $0.44 | +$0.03 | +6.67% | 543,143 | $0.43 | $0.41 $0.44 |
| Sep 2, 2026 | $0.44 | $0.44 | $0.39 | $0.41 | $-0.06 | -12.97% | 769,387 | $0.42 | $0.39 $0.44 |
| Sep 1, 2026 | $0.46 | $0.49 | $0.44 | $0.47 | $-0.03 | -6.66% | 916,916 | $0.47 | $0.44 $0.49 |
| Aug 31, 2026 | $0.51 | $0.52 | $0.48 | $0.51 | $-0.02 | -3.74% | 931,836 | $0.50 | $0.48 $0.52 |
| Aug 28, 2026 | $0.53 | $0.54 | $0.49 | $0.53 | $-0.02 | -3.09% | 1,343,828 | $0.52 | $0.49 $0.54 |
| Aug 27, 2026 | $0.52 | $0.56 | $0.51 | $0.54 | $-0.01 | -2.33% | 2,090,570 | $0.54 | $0.51 $0.56 |
| Aug 26, 2026 | $0.55 | $0.59 | $0.54 | $0.56 | +$0.01 | +1.42% | 10,379,975 | $0.61 | $0.54 $0.59 |
| Aug 25, 2026 | $0.52 | $0.57 | $0.50 | $0.55 | $-0.08 | -12.72% | 3,813,320 | $0.55 | $0.50 $0.57 |
| Aug 24, 2026 | $0.67 | $0.86 | $0.60 | $0.63 | +$0.02 | +3.45% | 54,737,260 | $0.76 | $0.60 $0.86 |