Free Trial

Lion Group (LGHL) Stock Chart & Stock Price History

Lion Group logo
$0.19
-0.01 (-5.05%)
(As of 11/1/2024 ET)

Lion Group Stock Price Performance

5 Day
Performance
-2.64%
1 Month
Performance
-20.92%
3 Month
Performance
-35.10%
6 Month
Performance
-62.36%
Year-To-Date
Performance
-86.06%
1 Year
Performance
-82.57%
Receive LGHL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lion Group and its competitors with MarketBeat's FREE daily newsletter

LGHL Stock Chart for Saturday, November, 2, 2024

Lion Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.19$0.19
-2.99%
$0.20$0.19724,441 shs$764,000.00
10/31/2024$0.20$0.19
-4.43%
$0.21$0.191.40 million shs$788,000.00
10/30/2024$0.19$0.20
+6.84%
$0.22$0.183.45 million shs$825,000.00
10/29/2024$0.19$0.19
-1.71%
$0.20$0.191.20 million shs$772,000.00
10/28/2024$0.20$0.19
-3.97%
$0.21$0.191.07 million shs$785,000.00
10/25/2024$0.20$0.20
+1.77%
$0.21$0.181.56 million shs$818,000.00
10/24/2024$0.21$0.20
-4.90%
$0.21$0.182.20 million shs$803,000.00
10/23/2024$0.22$0.21
-5.45%
$0.23$0.202.85 million shs$844,000.00
10/22/2024$0.21$0.22
+6.28%
$0.25$0.2111.31 million shs$894,000.00
10/21/2024$0.23$0.21
-10.00%
$0.24$0.205.31 million shs$841,000.00
10/18/2024$0.21$0.23
+9.58%
$0.42$0.2158.41 million shs$934,000.00
10/17/2024$0.20$0.21
+3.65%
$0.21$0.191.88 million shs$853,000.00
10/16/2024$0.20$0.20
+0.75%
$0.22$0.181.47 million shs$823,000.00
10/15/2024$0.19$0.20
+3.61%
$0.21$0.191.40 million shs$816,000.00
10/14/2024$0.18$0.19
+5.49%
$0.19$0.18645,260 shs$788,000.00
10/11/2024$0.18$0.18
+2.17%
$0.18$0.18605,133 shs$747,000.00
10/10/2024$0.18$0.18
-2.17%
$0.20$0.17542,716 shs$731,000.00
10/09/2024$0.20$0.18
-7.54%
$0.20$0.171.22 million shs$747,000.00
10/08/2024$0.22$0.20
-7.74%
$0.21$0.191.16 million shs$808,000.00
10/07/2024$0.23$0.22
-5.52%
$0.23$0.21884,860 shs$876,000.00
10/04/2024$0.22$0.23
+2.38%
$0.24$0.22666,396 shs$927,000.00
10/03/2024$0.24$0.22
-6.30%
$0.24$0.211.40 million shs$905,000.00
10/02/2024$0.22$0.24
+9.93%
$0.25$0.222.99 million shs$967,000.00
10/01/2024$0.24$0.22
-7.87%
$0.23$0.211.36 million shs$879,000.00
09/30/2024$0.24$0.24
-0.84%
$0.25$0.222.08 million shs$954,000.00
09/27/2024$0.24$0.24
-1.94%
$0.27$0.233.74 million shs$962,000.00
09/26/2024$0.23$0.24
+7.28%
$0.25$0.223.80 million shs$981,000.00
09/25/2024$0.23$0.23
-2.47%
$0.24$0.211.55 million shs$915,000.00
09/24/2024$0.24$0.23
-1.83%
$0.26$0.215.84 million shs$938,000.00
09/23/2024$0.19$0.24
+22.23%
$0.24$0.196.29 million shs$956,000.00
09/20/2024$0.20$0.19
-3.75%
$0.20$0.19436,931 shs$782,000.00
09/19/2024$0.19$0.20
+3.04%
$0.21$0.19695,088 shs$812,000.00
09/18/2024$0.19$0.19
+1.78%
$0.20$0.19288,980 shs$788,000.00
09/17/2024$0.19$0.19
-1.65%
$0.20$0.19543,410 shs$774,000.00
09/16/2024$0.21$0.19
-5.74%
$0.21$0.19561,992 shs$788,000.00
09/13/2024$0.20$0.21
+0.83%
$0.22$0.20589,608 shs$829,000.00
09/12/2024$0.24$0.20
-13.19%
$0.24$0.202.12 million shs$829,000.00
09/11/2024$0.21$0.24
+13.36%
$0.30$0.208.22 million shs$955,000.00
09/10/2024$0.22$0.21
-4.03%
$0.22$0.19354,856 shs$842,000.00
09/09/2024$0.23$0.22
-5.23%
$0.23$0.22496,085 shs$877,000.00
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$0.22$0.23
+1.92%
$0.25$0.22791,445 shs$926,000.00
09/05/2024$0.21$0.22
+8.60%
$0.22$0.20390,931 shs$908,000.00
09/04/2024$0.23$0.21
-8.73%
$0.23$0.21530,852 shs$836,000.00
09/03/2024$0.24$0.23
-4.41%
$0.25$0.22768,563 shs$916,000.00
09/02/2024$0.24$0.24$0.24$0.23465,400 shs$958,000.00
08/30/2024$0.23$0.24
+2.97%
$0.24$0.23428,983 shs$959,000.00
08/29/2024$0.23$0.23
+1.24%
$0.23$0.22380,935 shs$931,000.00
08/28/2024$0.24$0.23
-6.45%
$0.25$0.23383,717 shs$920,000.00
08/27/2024$0.25$0.24
-2.26%
$0.27$0.24689,069 shs$983,000.00
08/26/2024$0.26$0.25
-2.90%
$0.26$0.25185,833 shs$1.01 million
08/23/2024$0.24$0.26
+5.81%
$0.26$0.24445,784 shs$1.04 million
08/22/2024$0.25$0.24
-3.60%
$0.25$0.24312,821 shs$979,000.00
08/21/2024$0.24$0.25
+6.11%
$0.26$0.23573,673 shs$1.02 million
08/20/2024$0.24$0.24
-3.40%
$0.25$0.23466,648 shs$957,000.00
08/19/2024$0.26$0.24
-6.37%
$0.27$0.222.60 million shs$990,000.00
08/16/2024$0.27$0.26
-4.82%
$0.28$0.26202,818 shs$1.06 million
08/15/2024$0.27$0.27
+1.75%
$0.28$0.2658,955 shs$1.11 million
08/14/2024$0.29$0.27
-6.69%
$0.29$0.27266,365 shs$1.09 million
08/13/2024$0.28$0.29
+2.96%
$0.29$0.27132,843 shs$1.17 million
08/12/2024$0.29$0.28
-2.88%
$0.30$0.27214,665 shs$1.14 million
08/09/2024$0.28$0.29
+2.96%
$0.31$0.28301,590 shs$1.17 million
08/08/2024$0.28$0.28
-0.28%
$0.30$0.27272,024 shs$1.14 million
08/07/2024$0.27$0.28
+5.88%
$0.30$0.28192,460 shs$1.14 million
08/06/2024$0.26$0.27
+2.79%
$0.27$0.26187,234 shs$1.08 million
08/05/2024$0.29$0.26
-11.03%
$0.29$0.26316,911 shs$1.05 million
08/02/2024$0.32$0.29
-9.09%
$0.33$0.29375,623 shs$1.18 million
08/01/2024$0.33$0.32
-2.54%
$0.34$0.32211,257 shs$1.30 million


This page (NASDAQ:LGHL) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners