NasdaqCM - BOATS Real Time Price
USD
Lion Group Holding Ltd. (LGHL)
2.2700
-0.3800
(-14.34%)
At close: October 30 at 4:00:01 PM EDT
2.1400
-0.1300
(-5.73%)
Overnight: 9:36:02 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.4700
2.4700
2.0600
2.2700
2.2700
56,100
Oct 29, 2026
2.3000
2.7400
2.1600
2.6500
2.6500
107,600
Oct 28, 2026
2.1600
2.3100
2.0500
2.2200
2.2200
34,100
Oct 27, 2026
2.3700
2.3700
2.0000
2.2000
2.2000
70,600
Oct 26, 2026
2.4500
2.5300
2.2500
2.4900
2.4900
126,400
Oct 23, 2026
2.6200
2.6900
2.4700
2.4800
2.4800
20,300
Oct 22, 2026
2.5700
2.6900
2.4470
2.5900
2.5900
40,000
Oct 21, 2026
2.4100
2.7600
2.4100
2.6500
2.6500
68,500
Oct 20, 2026
2.5000
2.5600
2.3000
2.5100
2.5100
38,500
Oct 19, 2026
2.7200
2.9400
2.4400
2.4600
2.4600
54,200
Oct 16, 2026
2.9310
3.0500
2.7400
2.7500
2.7500
65,600
Oct 15, 2026
2.7910
3.0400
2.7900
3.0000
3.0000
53,800
Oct 14, 2026
2.6800
3.1500
2.6800
2.8600
2.8600
191,300
Oct 13, 2026
3.0000
3.2900
2.8400
3.0000
3.0000
1,677,000
Oct 12, 2026
3.1100
3.1910
2.9800
3.0500
3.0500
67,200
Oct 9, 2026
3.2300
3.3000
3.0900
3.1000
3.1000
52,500
Oct 8, 2026
3.4300
3.5900
3.2000
3.2900
3.2900
119,000
Oct 7, 2026
3.3600
3.7500
3.3600
3.5400
3.5400
215,600
Oct 6, 2026
4.1300
4.2800
3.7700
3.9800
3.9800
4,277,200
Oct 5, 2026
3.8400
3.9700
3.4190
3.8400
3.8400
108,700
Oct 2, 2026
3.9700
4.1900
3.8100
4.0100
4.0100
103,200
Oct 1, 2026
4.5600
4.9400
3.8400
4.1600
4.1600
234,000
Sep 30, 2026
6.6100
6.6300
3.2500
5.6800
5.6800
19,643,700
Sep 29, 2026
5.7700
5.7700
4.5000
4.5100
4.5100
67,100
Sep 28, 2026
7.2900
7.3010
5.7800
5.7800
5.7800
40,800
Sep 25, 2026
7.3300
7.7000
7.0000
7.3000
7.3000
26,100
Sep 24, 2026
6.6900
7.5200
6.6900
7.3600
7.3600
22,700
Sep 23, 2026
7.9700
7.9700
7.0600
7.1500
7.1500
47,300
Sep 22, 2026
7.9400
8.3200
7.5200
7.7600
7.7600
127,200
Sep 21, 2026
8.0800
9.5400
7.0200
8.5950
8.5950
1,935,100
Sep 18, 2026
6.6000
8.6500
6.5470
7.9000
7.9000
270,000
Sep 17, 2026
5.8500
7.0800
5.8300
6.4500
6.4500
63,700
Sep 16, 2026
7.1400
7.4300
5.6800
5.7500
5.7500
58,700
Sep 15, 2026
8.1400
8.1400
6.8550
7.2300
7.2300
39,400
Sep 14, 2026
8.2600
8.4300
7.5350
8.3400
8.3400
77,900
Sep 11, 2026
7.7600
9.3600
7.4300
8.3000
8.3000
154,500
Sep 10, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
8.2100
8.9800
7.1400
7.8200
7.8200
103,900
Sep 9, 2026
7.9800
8.6000
7.8400
8.2200
8.2200
59,780
Sep 8, 2026
7.2400
8.5600
7.1800
7.9800
7.9800
90,775
Sep 4, 2026
8.5400
8.7800
7.8000
8.7000
8.7000
31,020
Sep 3, 2026
8.5000
8.8400
8.2600
8.8000
8.8000
27,155
Sep 2, 2026
8.8800
8.8800
7.9000
8.2400
8.2400
44,495
Sep 1, 2026
9.2600
9.8800
8.8000
9.4800
9.4800
45,845
Aug 31, 2026
10.1800
10.4000
9.6000
10.1400
10.1400
46,590
Aug 28, 2026
10.6000
10.8600
9.8000
10.5400
10.5400
67,190
Aug 27, 2026
10.4000
11.2000
10.1200
10.8800
10.8800
104,530
Aug 26, 2026
10.9800
11.7200
10.7000
11.1400
11.1400
519,000
Aug 25, 2026
10.3000
11.3800
10.0000
10.9800
10.9800
190,665
Aug 24, 2026
13.3600
17.1800
12.0000
12.5800
12.5800
2,736,865
Aug 21, 2026
12.5800
13.6000
11.8000
12.1600
12.1600
85,900
Aug 20, 2026
11.4400
14.4000
11.2000
12.9600
12.9600
289,255
Aug 19, 2026
11.2000
18.4000
10.5000
14.0200
14.0200
1,353,525
Aug 18, 2026
11.9800
12.6000
9.8000
11.1600
11.1600
123,435
Aug 17, 2026
15.0000
15.2000
14.6000
14.8400
14.8400
21,465
Aug 14, 2026
14.8000
16.1400
14.1000
15.8000
15.8000
49,640
Aug 13, 2026
16.1000
17.0000
14.9000
16.1400
16.1400
354,525
Aug 12, 2026
15.2000
15.9200
14.8000
15.7800
15.7800
21,075
Aug 11, 2026
15.0800
15.9200
14.7400
15.7000
15.7000
36,380
Aug 10, 2026
16.7000
17.3600
15.8000
17.0800
17.0800
66,845
Aug 7, 2026
22.8000
23.4000
17.5600
18.0000
18.0000
1,276,665
Aug 6, 2026
18.0000
19.8000
17.5000
19.3000
19.3000
45,620
Aug 5, 2026
18.2000
19.0000
17.9600
18.7000
18.7000
10,745
Aug 4, 2026
18.0800
19.1800
18.0000
18.5800
18.5800
11,040
Aug 3, 2026
18.3200
19.3400
17.3000
18.5800
18.5800
18,145
Jul 31, 2026
19.2200
19.8000
17.8600
18.4800
18.4800
33,230
Jul 30, 2026
21.8000
22.4000
19.6000
20.6000
20.6000
77,160
Jul 29, 2026
24.2000
27.4000
21.2000
21.6000
21.6000
483,145
Jul 28, 2026
19.9800
37.2000
19.0000
21.6000
21.6000
950,130
Jul 27, 2026
40.9000
41.2000
19.0000
21.4000
21.4000
2,654,910
Jul 24, 2026
19.8000
21.0000
17.5400
18.2200
18.2200
25,965
Jul 23, 2026
26.8000
27.6000
23.0000
24.8000
24.8000
233,985
Jul 22, 2026
27.0000
28.2000
25.0000
27.0000
27.0000
8,000
Jul 21, 2026
29.4000
31.4000
27.6200
28.0000
28.0000
16,590
Jul 20, 2026
34.6000
34.6400
29.0000
29.4000
29.4000
12,775
Jul 17, 2026
35.6000
37.6200
32.8000
35.0000
35.0000
10,275
Jul 16, 2026
34.0000
38.2000
33.4000
37.6000
37.6000
17,780
Jul 15, 2026
36.2000
38.5600
33.6000
37.4000
37.4000
46,410
Jul 14, 2026
1:9
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
45.8000
117.8000
42.6000
48.4000
48.4000
1,671,795
Jul 13, 2026
40.1400
43.7400
39.2400
43.7400
43.7400
8,639
Jul 10, 2026
53.1000
53.2800
42.6600
48.2400
48.2400
19,956
Jul 9, 2026
73.8000
85.6800
59.2200
64.4400
64.4400
479,269
Jul 8, 2026
59.7600
61.2000
52.7400
56.7000
56.7000
1,373
Jul 7, 2026
61.2000
61.7400
57.6000
60.6600
60.6600
721
Jul 6, 2026
61.7400
61.7400
52.5600
60.1200
60.1200
1,775
Jul 2, 2026
61.7400
63.3600
56.7000
58.6800
58.6800
1,537
Jul 1, 2026
62.4600
70.9200
61.2000
63.3600
63.3600
5,043
Jun 30, 2026
57.6000
61.9200
57.6000
60.1200
60.1200
871
Jun 29, 2026
64.4400
65.7000
52.7400
57.0600
57.0600
3,596
Jun 26, 2026
71.2800
71.2800
64.4400
68.0400
68.0400
1,570
Jun 25, 2026
85.5000
87.8400
66.6000
71.6400
71.6400
3,221
Jun 24, 2026
103.6800
103.6800
81.9000
82.8000
82.8000
2,496
Jun 23, 2026
108.0000
111.6000
101.1600
104.4000
104.4000
1,107
Jun 22, 2026
107.1000
116.8200
102.4200
112.1400
112.1400
2,051
Jun 18, 2026
121.3200
121.3200
102.6000
111.6000
111.6000
8,304
Jun 17, 2026
98.4600
107.8200
94.5000
107.6400
107.6400
2,262
Jun 16, 2026
99.5400
103.8600
92.8800
101.5200
101.5200
2,118
Jun 15, 2026
93.6000
113.5800
92.7000
101.8800
101.8800
3,490
Jun 12, 2026
127.8000
130.3200
87.3000
97.2000
97.2000
5,193
Jun 11, 2026
112.3200
141.8400
109.0800
127.8000
127.8000
36,951
Jun 10, 2026
134.8200
143.1000
120.6000
126.1800
126.1800
2,123
Jun 9, 2026
155.1600
156.6000
120.6000
130.1400
130.1400
3,310
Jun 8, 2026
135.0000
144.7200
129.6000
143.6400
143.6400
1,551
Jun 5, 2026
142.7400
143.2800
129.6000
134.2800
134.2800
744
Jun 4, 2026
147.6000
151.2000
140.4000
147.6000
147.6000
1,275
Jun 3, 2026
154.8000
163.8000
145.8000
153.0000
153.0000
1,619
Jun 2, 2026
168.3000
181.8000
164.1600
171.0000
171.0000
1,187
Jun 1, 2026
165.6000
189.0000
163.0800
185.4000
185.4000
1,732
May 29, 2026
165.6000
180.5400
165.6000
172.6200
172.6200
1,594
May 28, 2026
151.2000
194.4000
150.3000
181.8000
181.8000
8,013
May 27, 2026
177.6600
210.6000
147.7800
175.5000
175.5000
204,186
May 26, 2026
144.3600
151.3800
138.0600
144.0000
144.0000
2,900
May 22, 2026
138.9600
152.6400
138.9600
144.3600
144.3600
1,144
May 21, 2026
137.8800
156.6000
133.0200
148.3200
148.3200
53,784
May 20, 2026
149.4000
153.9000
144.1800
147.2400
147.2400
376
May 19, 2026
140.7600
159.8400
140.4000
147.4200
147.4200
760
May 18, 2026
147.6000
151.0200
135.0000
144.7200
144.7200
634
May 15, 2026
151.9200
159.8400
142.3800
144.3600
144.3600
803
May 14, 2026
138.4200
181.8000
131.7600
169.2000
169.2000
5,504
May 13, 2026
120.6000
141.8400
120.6000
136.6200
136.6200
614
May 12, 2026
127.9800
127.9800
118.0800
124.0200
124.0200
353
May 11, 2026
142.0200
142.0200
122.4000
126.1800
126.1800
867
May 8, 2026
136.8000
136.9800
127.6200
134.2800
134.2800
386
May 7, 2026
142.2000
144.0000
135.0000
140.9400
140.9400
529
May 6, 2026
144.5400
147.6000
138.6000
142.2000
142.2000
578
May 5, 2026
148.3200
150.6600
140.9400
145.8000
145.8000
714
May 4, 2026
149.2200
152.6400
144.0000
149.0400
149.0400
524
May 1, 2026
144.0000
153.0000
142.0200
142.3800
142.3800
526
Apr 30, 2026
163.6200
163.6200
138.6000
152.4600
152.4600
953
Apr 29, 2026
158.4000
167.7600
155.1600
155.1600
155.1600
383
Apr 28, 2026
158.9400
168.3000
156.6000
156.7800
156.7800
367
Apr 27, 2026
172.0800
176.5800
160.7400
166.1400
166.1400
464
Apr 24, 2026
171.7200
198.0000
154.8000
190.8000
190.8000
1,799
Apr 23, 2026
152.2800
170.1000
149.2200
170.1000
170.1000
461
Apr 22, 2026
146.3400
156.0600
145.4400
154.0800
154.0800
620
Apr 21, 2026
154.0800
159.3000
147.7800
151.0200
151.0200
162
Apr 20, 2026
155.8800
158.4000
151.9200
158.0400
158.0400
237
Apr 17, 2026
158.0400
160.7400
150.4800
155.3400
155.3400
283
Apr 16, 2026
167.9400
167.9400
147.6000
148.8600
148.8600
426
Apr 15, 2026
172.0800
172.0800
154.8000
160.5600
160.5600
416
Apr 14, 2026
169.0200
171.0000
153.0000
167.4000
167.4000
549
Apr 13, 2026
158.0400
162.0000
147.0600
154.4400
154.4400
778
Apr 10, 2026
167.0400
171.0000
149.4000
150.6600
150.6600
670
Apr 9, 2026
158.4000
173.3400
156.9600
157.3200
157.3200
401
Apr 8, 2026
169.2000
187.2000
154.8000
159.3000
159.3000
939
Apr 7, 2026
151.2000
177.3000
145.8000
158.4000
158.4000
1,855
Apr 6, 2026
149.0400
208.8000
148.5000
169.9200
169.9200
10,657
Apr 2, 2026
154.8000
154.9800
144.0000
145.8000
145.8000
604
Apr 1, 2026
162.0000
173.8800
153.1800
163.2600
163.2600
484
Mar 31, 2026
146.7000
172.8000
146.7000
158.4000
158.4000
555
Mar 30, 2026
145.8000
154.8000
144.0000
150.6600
150.6600
131
Mar 27, 2026
160.2000
166.3200
138.9600
144.0000
144.0000
331
Mar 26, 2026
172.8000
172.8000
158.4000
158.4000
158.4000
211
Mar 25, 2026
174.7800
187.2000
155.8800
158.7600
158.7600
319
Mar 24, 2026
170.6400
199.8000
170.4600
174.6000
174.6000
1,090
Mar 23, 2026
180.0000
185.4000
153.1800
160.5600
160.5600
645
Mar 20, 2026
198.0000
203.5800
178.2000
183.6000
183.6000
484
Mar 19, 2026
203.2200
203.2200
189.3600
198.0000
198.0000
337
Mar 18, 2026
225.0000
225.0000
192.6000
205.0200
205.0200
581
Mar 17, 2026
225.0000
244.8000
221.4000
226.8000
226.8000
806
Mar 16, 2026
226.8000
226.8000
212.4000
223.2000
223.2000
928
Mar 13, 2026
221.4000
229.5000
216.0000
221.4000
221.4000
406
Mar 12, 2026
225.0000
234.0000
219.6000
221.4000
221.4000
340
Mar 11, 2026
228.6000
232.2000
223.2000
228.6000
228.6000
295
Mar 10, 2026
221.4000
226.8000
219.6000
223.2000
223.2000
209
Mar 9, 2026
226.8000
230.4000
217.8000
219.6000
219.6000
278
Mar 6, 2026
226.8000
234.0000
207.0000
226.8000
226.8000
945
Mar 5, 2026
229.8600
237.6000
216.0000
230.2200
230.2200
998
Mar 4, 2026
225.0000
234.0000
219.6000
228.6000
228.6000
814
Mar 3, 2026
212.4000
235.6200
203.4000
221.4000
221.4000
874
Mar 2, 2026
210.6000
232.2000
185.4000
212.4000
212.4000
1,031
Feb 27, 2026
235.8000
248.4000
222.3000
228.6000
228.6000
937
Feb 26, 2026
250.2000
279.0000
225.0000
243.0000
243.0000
1,829
Feb 25, 2026
226.8000
249.3000
217.8000
234.0000
234.0000
2,898
Feb 24, 2026
228.6000
270.0000
219.6000
234.0000
234.0000
1,507
Feb 23, 2026
248.4000
254.7000
225.0000
232.2000
232.2000
1,359
Feb 20, 2026
244.8000
288.0000
224.6400
257.4000
257.4000
1,933
Feb 19, 2026
221.4000
325.8000
216.0000
268.2000
268.2000
13,847
Feb 18, 2026
270.0000
273.6000
198.0000
226.8000
226.8000
2,560
Feb 17, 2026
207.0000
343.8000
198.0000
315.0000
315.0000
10,036
Feb 13, 2026
203.4000
219.6000
199.8000
216.0000
216.0000
575
Feb 12, 2026
225.0000
228.6000
189.0000
207.0000
207.0000
616
Feb 11, 2026
225.1800
246.6000
222.3000
226.8000
226.8000
1,164
Feb 10, 2026
228.6000
239.4000
225.0000
226.8000
226.8000
472
Feb 9, 2026
225.0000
248.4000
225.0000
225.0000
225.0000
476
Feb 6, 2026
219.6000
256.5000
216.0000
219.6000
219.6000
1,023
Feb 5, 2026
210.6000
237.6000
199.8000
212.4000
212.4000
511
Feb 4, 2026
237.6000
241.2000
194.4000
216.0000
216.0000
584
Feb 3, 2026
272.8800
272.8800
217.8000
248.4000
248.4000
738
Feb 2, 2026
275.4000
313.2000
255.6000
262.8000
262.8000
1,126
Jan 30, 2026
288.0000
354.6000
279.0000
318.6000
318.6000
3,527
Jan 29, 2026
291.6000
291.6000
257.4000
279.0000
279.0000
682
Jan 28, 2026
268.2000
297.0000
250.2000
292.5000
292.5000
810
Jan 27, 2026
268.2000
275.4000
253.8000
270.0000
270.0000
189
Jan 26, 2026
279.0000
279.0000
252.0000
275.4000
275.4000
415
Jan 23, 2026
271.8000
288.0000
268.2000
271.8000
271.8000
602
Jan 22, 2026
271.8000
288.0000
268.2000
286.2000
286.2000
1,259
Jan 21, 2026
279.0000
304.2000
264.6000
268.2000
268.2000
1,848
Jan 20, 2026
352.8000
367.2000
334.8000
338.4000
338.4000
19,649
Jan 16, 2026
370.8000
371.7000
349.2000
365.4000
365.4000
583
Jan 15, 2026
347.4000
387.0000
336.6000
367.2000
367.2000
627
Jan 14, 2026
352.8000
381.6000
334.8000
342.0000
342.0000
418
Jan 13, 2026
343.8000
351.0000
334.8000
343.9800
343.9800
168
Jan 12, 2026
379.8000
387.0000
331.2000
342.0000
342.0000
593
Jan 9, 2026
399.6000
405.0000
378.0000
387.0000
387.0000
390
Jan 8, 2026
415.8000
430.2000
396.0000
396.0000
396.0000
250
Jan 7, 2026
410.4000
428.4000
399.6000
414.0000
414.0000
250
Jan 6, 2026
444.6000
459.9000
415.8000
424.8000
424.8000
203
Jan 5, 2026
442.8000
477.0000
435.6000
442.8000
442.8000
334
Jan 2, 2026
453.6000
457.5600
417.6000
432.0000
432.0000
219
Dec 31, 2025
487.8000
487.8000
428.4000
462.6000
462.6000
445
Dec 30, 2025
489.6000
504.0000
477.0000
491.4000
491.4000
396
Dec 29, 2025
504.0000
538.2000
504.0000
531.0000
531.0000
274
Dec 26, 2025
496.8000
556.2000
477.0000
539.1000
539.1000
303
Dec 24, 2025
543.6000
543.6000
487.8000
511.2000
511.2000
268
Dec 23, 2025
615.6000
615.6000
547.2000
554.4000
554.4000
423
Dec 22, 2025
615.6000
644.4000
602.8200
617.4000
617.4000
334
Dec 19, 2025
626.4000
649.8000
604.8000
619.2000
619.2000
321
Dec 18, 2025
613.8000
685.8000
613.8000
626.4000
626.4000
583
Dec 17, 2025
637.2000
685.8000
612.0000
612.0000
612.0000
492
Dec 16, 2025
597.6000
702.0000
597.6000
642.6000
642.6000
767
Dec 15, 2025
747.0000
760.5000
630.0000
657.0000
657.0000
989
Dec 12, 2025
783.0000
862.2000
756.0000
766.8000
766.8000
1,630
Dec 11, 2025
775.8000
891.0000
765.0000
783.0000
783.0000
2,161
Dec 10, 2025
869.4000
954.0000
725.4000
808.2000
808.2000
5,481
Dec 9, 2025
783.0000
1,605.6000
761.4000
1,449.0000
1,449.0000
41,013
Dec 8, 2025
716.4000
880.2000
680.4000
779.4000
779.4000
5,839
Dec 5, 2025
874.8000
905.4000
718.2000
718.2000
718.2000
19,222
Dec 4, 2025
988.2000
1,004.4000
774.0000
788.4000
788.4000
5,266
Dec 3, 2025
1,161.0000
1,204.2000
874.8000
936.0000
936.0000
212
Dec 2, 2025
1,294.2000
1,312.2000
1,161.0000
1,161.0000
1,161.0000
68
Dec 1, 2025
1,387.8000
1,387.8000
1,279.8000
1,303.2000
1,303.2000
139
Nov 28, 2025
1,281.6000
1,556.4600
1,211.4000
1,391.4000
1,391.4000
247
Nov 26, 2025
1:13
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
1,026.0000
1,335.6000
954.0000
1,281.9600
1,281.9600
290
Nov 25, 2025
943.0200
1,031.9399
931.3200
1,013.2200
1,013.2200
72
Nov 24, 2025
952.3800
985.1400
856.4400
968.7600
968.7600
100
Nov 21, 2025
996.8400
1,006.2000
842.4000
912.6000
912.6000
103
Nov 20, 2025
1,499.9399
1,521.0000
706.6800
968.7600
968.7600
273
Nov 19, 2025
1,661.4000
1,724.5800
1,471.8600
1,602.9000
1,602.9000
22
Nov 18, 2025
1,647.3600
1,745.6400
1,591.2000
1,745.6400
1,745.6400
23
Nov 17, 2025
1,864.9800
1,864.9800
1,593.5400
1,708.2000
1,708.2000
86
Nov 14, 2025
1,836.9000
1,989.0000
1,836.9000
1,946.8800
1,946.8800
19
Nov 13, 2025
2,000.7000
2,070.8999
1,804.1400
1,804.1400
1,804.1400
15
Nov 12, 2025
1,895.4000
2,183.2200
1,895.4000
2,068.5601
2,068.5601
62
Nov 11, 2025
1,864.9800
1,918.8000
1,806.4800
1,890.7200
1,890.7200
40
Nov 10, 2025
1,914.1200
2,003.0400
1,857.9600
1,904.7600
1,904.7600
29
Nov 7, 2025
1,867.3199
1,914.1200
1,778.4000
1,895.4000
1,895.4000
25
Nov 6, 2025
1,895.4000
2,010.0601
1,895.4000
1,918.8000
1,918.8000
34
Nov 5, 2025
1,661.4000
1,895.4000
1,661.4000
1,895.4000
1,895.4000
46
Nov 4, 2025
1,848.6000
1,895.4000
1,684.8000
1,684.8000
1,684.8000
65
Nov 3, 2025
2,340.0000
2,363.3999
1,731.6000
1,918.8000
1,918.8000
91
Oct 31, 2025
2,363.3999
2,389.1399
2,340.0000
2,386.8000
2,386.8000
34
