NasdaqCM - Nasdaq Real Time Price USD
Lion Group Holding Ltd. (LGHL)
3.1900
+0.2100
+(7.05%)
At close: May 30 at 4:00:00 PM EDT
3.1993
+0.01
+(0.29%)
After hours: May 30 at 7:59:23 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.1400 | 3.3600 | 2.9200 | 3.1900 | 3.1900 | 397,400 |
| May 29, 2025 | 2.9400 | 3.0500 | 2.8800 | 2.9400 | 2.9400 | 91,500 |
| May 28, 2025 | 3.0100 | 3.1490 | 2.8200 | 3.0800 | 3.0800 | 202,300 |
| May 27, 2025 | 2.9600 | 3.2400 | 2.7700 | 3.1100 | 3.1100 | 349,400 |
| May 23, 2025 | 2.8000 | 2.9600 | 2.7400 | 2.7600 | 2.7600 | 202,900 |
| May 22, 2025 | 2.7200 | 3.0100 | 2.6800 | 2.7100 | 2.7100 | 168,200 |
| May 21, 2025 | 2.7800 | 3.0900 | 2.7200 | 2.7900 | 2.7900 | 251,200 |
| May 20, 2025 | 3.0400 | 3.0400 | 2.7230 | 2.8300 | 2.8300 | 96,700 |
| May 19, 2025 | 2.5800 | 3.1700 | 2.4610 | 3.1000 | 3.1000 | 325,900 |
| May 16, 2025 | 2.7500 | 2.7500 | 2.6200 | 2.6650 | 2.6650 | 50,800 |
| May 15, 2025 | 2.6800 | 2.7690 | 2.6000 | 2.7400 | 2.7400 | 76,100 |
| May 14, 2025 | 2.7900 | 2.8000 | 2.6500 | 2.7800 | 2.7800 | 74,200 |
| May 13, 2025 | 2.9100 | 3.0200 | 2.6300 | 2.6900 | 2.6900 | 227,100 |
| May 12, 2025 | 2.9600 | 3.9600 | 2.6400 | 3.0400 | 3.0400 | 1,718,300 |
| May 9, 2025 | 2.7850 | 3.1600 | 2.6100 | 2.8600 | 2.8600 | 345,500 |
| May 8, 2025 | 2.6500 | 2.8200 | 2.5000 | 2.7200 | 2.7200 | 70,100 |
| May 7, 2025 | 2.7200 | 2.7200 | 2.5800 | 2.6200 | 2.6200 | 24,900 |
| May 6, 2025 | 2.7700 | 2.8000 | 2.5700 | 2.6000 | 2.6000 | 66,200 |
| May 5, 2025 | 2.4500 | 2.7800 | 2.4400 | 2.6800 | 2.6800 | 90,400 |
| May 2, 2025 | 2.7800 | 2.8300 | 2.1300 | 2.6400 | 2.6400 | 397,300 |
| May 1, 2025 | 2.9100 | 3.2500 | 2.9000 | 2.9700 | 2.9700 | 1,179,600 |
| Apr 30, 2025 | 2.8100 | 2.9700 | 2.8100 | 2.8700 | 2.8700 | 48,200 |
| Apr 29, 2025 | 2.8530 | 3.0500 | 2.8530 | 2.8800 | 2.8800 | 29,700 |
| Apr 28, 2025 | 2.9250 | 3.0330 | 2.8900 | 3.0000 | 3.0000 | 71,600 |
| Apr 25, 2025 | 2.9800 | 3.0100 | 2.8700 | 2.9600 | 2.9600 | 59,100 |
| Apr 24, 2025 | 2.8300 | 3.0000 | 2.7600 | 2.9900 | 2.9900 | 152,800 |
| Apr 23, 2025 | 3.0500 | 3.1500 | 2.8600 | 2.8600 | 2.8600 | 179,900 |
| Apr 22, 2025 | 3.0400 | 3.2400 | 2.9000 | 3.0600 | 3.0600 | 127,000 |
| Apr 21, 2025 | 3.0500 | 3.5600 | 2.8000 | 3.2300 | 3.2300 | 471,800 |
| Apr 17, 2025 | 2.9700 | 3.4000 | 2.9200 | 3.1000 | 3.1000 | 336,500 |
| Apr 16, 2025 | 2.8900 | 3.1800 | 2.5900 | 2.9600 | 2.9600 | 246,100 |
| Apr 15, 2025 | 3.0800 | 3.1900 | 2.9000 | 3.0000 | 3.0000 | 146,800 |
| Apr 14, 2025 | 2.8600 | 3.1700 | 2.7110 | 2.9900 | 2.9900 | 185,000 |
| Apr 11, 2025 | 3.0300 | 3.1100 | 2.7800 | 2.9400 | 2.9400 | 126,600 |
| Apr 10, 2025 | 3.0700 | 3.3000 | 2.9300 | 3.0700 | 3.0700 | 208,200 |
| Apr 9, 2025 | 3.2600 | 3.7000 | 2.8500 | 3.3100 | 3.3100 | 860,400 |
| Apr 8, 2025 | 3.1100 | 3.2770 | 2.8400 | 3.0300 | 3.0300 | 186,300 |
| Apr 7, 2025 | 3.7100 | 3.7500 | 3.1100 | 3.1800 | 3.1800 | 253,700 |
| Apr 4, 2025 | 3.1000 | 3.9000 | 3.0000 | 3.6200 | 3.6200 | 508,900 |
| Apr 3, 2025 | 3.4500 | 3.4500 | 2.8300 | 3.1500 | 3.1500 | 77,800 |
| Apr 2, 2025 | 3.2500 | 3.6900 | 3.2200 | 3.5000 | 3.5000 | 166,500 |
| Apr 1, 2025 | 3.3800 | 3.6280 | 3.2000 | 3.2000 | 3.2000 | 129,300 |
| Mar 31, 2025 | 3.2140 | 3.4500 | 2.8200 | 3.2600 | 3.2600 | 113,000 |
| Mar 28, 2025 | 3.8800 | 3.8800 | 3.3400 | 3.5000 | 3.5000 | 109,000 |
| Mar 27, 2025 | 4.2000 | 4.8900 | 3.5800 | 3.9100 | 3.9100 | 258,000 |
| Mar 26, 2025 | 1:50 Stock Splits | |||||
| Mar 26, 2025 | 3.7000 | 4.7300 | 3.7000 | 4.1600 | 4.1600 | 264,400 |
| Mar 25, 2025 | 3.4500 | 3.7500 | 3.4500 | 3.7000 | 3.7000 | 17,004 |
| Mar 24, 2025 | 4.0000 | 4.1500 | 3.3500 | 3.6000 | 3.6000 | 36,618 |
| Mar 21, 2025 | 4.7000 | 5.1000 | 4.7000 | 5.0000 | 5.0000 | 17,484 |
| Mar 20, 2025 | 4.7000 | 5.2000 | 4.5000 | 5.1000 | 5.1000 | 10,292 |
| Mar 19, 2025 | 5.1500 | 5.2500 | 4.4000 | 4.7500 | 4.7500 | 44,034 |
| Mar 18, 2025 | 5.2000 | 5.3500 | 5.1000 | 5.2500 | 5.2500 | 2,358 |
| Mar 17, 2025 | 5.5000 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 2,460 |
| Mar 14, 2025 | 4.9000 | 5.5000 | 4.9000 | 5.1500 | 5.1500 | 9,136 |
| Mar 13, 2025 | 5.2500 | 5.5000 | 4.8500 | 5.0000 | 5.0000 | 8,990 |
| Mar 12, 2025 | 5.4000 | 5.6500 | 4.5500 | 5.4500 | 5.4500 | 29,474 |
| Mar 11, 2025 | 5.5000 | 5.5000 | 5.0500 | 5.5000 | 5.5000 | 13,208 |
| Mar 10, 2025 | 6.2000 | 6.3000 | 5.6500 | 5.7500 | 5.7500 | 13,010 |
| Mar 7, 2025 | 5.9500 | 6.4000 | 5.9500 | 6.0500 | 6.0500 | 11,548 |
| Mar 6, 2025 | 5.8500 | 6.2500 | 5.8500 | 6.0000 | 6.0000 | 10,430 |
| Mar 5, 2025 | 6.0000 | 6.0500 | 5.7500 | 5.8500 | 5.8500 | 5,512 |
| Mar 4, 2025 | 6.8500 | 7.0500 | 5.2000 | 6.0000 | 6.0000 | 26,038 |
| Mar 3, 2025 | 6.8500 | 7.4500 | 6.8500 | 7.0000 | 7.0000 | 15,660 |
| Feb 28, 2025 | 7.0000 | 7.1500 | 6.9000 | 6.9000 | 6.9000 | 11,848 |
| Feb 27, 2025 | 7.7500 | 7.7500 | 7.0000 | 7.1500 | 7.1500 | 16,552 |
| Feb 26, 2025 | 8.0000 | 8.0000 | 7.3000 | 7.7500 | 7.7500 | 7,332 |
| Feb 25, 2025 | 8.0000 | 8.0000 | 7.1500 | 7.5000 | 7.5000 | 24,084 |
| Feb 24, 2025 | 7.7500 | 9.2000 | 7.1000 | 7.9000 | 7.9000 | 141,824 |
| Feb 21, 2025 | 7.2500 | 7.6500 | 7.2500 | 7.6000 | 7.6000 | 27,958 |
| Feb 20, 2025 | 7.0500 | 7.4000 | 7.0000 | 7.3000 | 7.3000 | 11,630 |
| Feb 19, 2025 | 6.9000 | 7.2500 | 6.9000 | 7.1000 | 7.1000 | 9,422 |
| Feb 18, 2025 | 7.1000 | 7.6000 | 6.8500 | 7.4000 | 7.4000 | 14,300 |
| Feb 14, 2025 | 6.8500 | 7.3000 | 6.8000 | 7.2500 | 7.2500 | 14,962 |
| Feb 13, 2025 | 7.6000 | 7.6000 | 6.8000 | 7.0000 | 7.0000 | 33,814 |
| Feb 12, 2025 | 6.9000 | 8.1500 | 6.9000 | 7.4500 | 7.4500 | 74,124 |
| Feb 11, 2025 | 7.2500 | 7.5000 | 6.8500 | 6.9000 | 6.9000 | 31,940 |
| Feb 10, 2025 | 7.8500 | 8.7500 | 7.4000 | 7.8000 | 7.8000 | 71,148 |
| Feb 7, 2025 | 7.4000 | 8.0500 | 7.1500 | 7.8500 | 7.8500 | 61,792 |
| Feb 6, 2025 | 7.2000 | 7.4000 | 6.9000 | 7.0500 | 7.0500 | 14,868 |
| Feb 5, 2025 | 7.2500 | 7.2500 | 6.8000 | 7.2000 | 7.2000 | 8,362 |
| Feb 4, 2025 | 7.5000 | 7.5000 | 6.6500 | 6.9000 | 6.9000 | 24,838 |
| Feb 3, 2025 | 7.4500 | 7.8500 | 7.1000 | 7.6000 | 7.6000 | 48,266 |
| Jan 31, 2025 | 7.3000 | 9.1000 | 7.0000 | 7.0000 | 7.0000 | 214,276 |
| Jan 30, 2025 | 7.5000 | 7.5000 | 6.9500 | 7.3000 | 7.3000 | 12,140 |
| Jan 29, 2025 | 7.2500 | 8.1000 | 6.8000 | 7.3000 | 7.3000 | 26,510 |
| Jan 28, 2025 | 7.5000 | 7.8500 | 7.1500 | 7.7500 | 7.7500 | 20,802 |
| Jan 27, 2025 | 7.9500 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 27,102 |
| Jan 24, 2025 | 7.1500 | 7.9000 | 6.9000 | 7.7000 | 7.7000 | 26,234 |
| Jan 23, 2025 | 7.7500 | 7.8500 | 6.7500 | 7.0000 | 7.0000 | 86,142 |
| Jan 22, 2025 | 7.5000 | 8.4000 | 7.5000 | 7.6000 | 7.6000 | 7,728 |
| Jan 21, 2025 | 8.4500 | 8.4500 | 7.5500 | 7.8500 | 7.8500 | 12,898 |
| Jan 17, 2025 | 8.1500 | 8.1500 | 7.7000 | 8.0000 | 8.0000 | 26,532 |
| Jan 16, 2025 | 7.8500 | 8.5000 | 7.8500 | 8.0500 | 8.0500 | 22,154 |
| Jan 15, 2025 | 7.0000 | 7.9500 | 7.0000 | 7.8500 | 7.8500 | 30,350 |
| Jan 14, 2025 | 8.1500 | 8.4500 | 7.7500 | 7.8500 | 7.8500 | 25,660 |
| Jan 13, 2025 | 8.5500 | 9.6000 | 8.0500 | 8.0500 | 8.0500 | 32,732 |
| Jan 10, 2025 | 8.5000 | 9.2500 | 8.1000 | 8.9500 | 8.9500 | 33,052 |
| Jan 8, 2025 | 9.4500 | 9.7000 | 8.2500 | 8.9000 | 8.9000 | 53,968 |
| Jan 7, 2025 | 10.0000 | 10.3000 | 9.5000 | 9.8000 | 9.8000 | 60,982 |
| Jan 6, 2025 | 11.0500 | 11.0500 | 8.5500 | 9.7000 | 9.7000 | 125,240 |
| Jan 3, 2025 | 10.9000 | 12.5000 | 9.6000 | 10.6500 | 10.6500 | 175,534 |
| Jan 2, 2025 | 10.7000 | 16.4000 | 10.4500 | 12.5000 | 12.5000 | 806,648 |
| Dec 31, 2024 | 9.7500 | 10.2500 | 9.0000 | 9.5000 | 9.5000 | 118,882 |
| Dec 30, 2024 | 8.5000 | 9.0000 | 8.1500 | 9.0000 | 9.0000 | 53,374 |
| Dec 27, 2024 | 8.2500 | 9.0000 | 8.0500 | 8.5000 | 8.5000 | 44,988 |
| Dec 26, 2024 | 9.5000 | 9.5000 | 8.1500 | 8.6500 | 8.6500 | 45,236 |
| Dec 24, 2024 | 9.0500 | 9.4500 | 8.0500 | 9.3000 | 9.3000 | 54,580 |
| Dec 23, 2024 | 8.4500 | 9.6500 | 8.0000 | 8.9000 | 8.9000 | 99,564 |
| Dec 20, 2024 | 8.6500 | 8.8000 | 7.6000 | 8.0000 | 8.0000 | 58,008 |
| Dec 19, 2024 | 9.8500 | 10.2000 | 7.7500 | 8.1000 | 8.1000 | 123,596 |
| Dec 18, 2024 | 8.0000 | 9.5500 | 7.1000 | 8.3500 | 8.3500 | 184,296 |
| Dec 17, 2024 | 6.4500 | 8.3500 | 6.2500 | 7.9500 | 7.9500 | 151,286 |
| Dec 16, 2024 | 6.5000 | 6.9500 | 6.4500 | 6.9500 | 6.9500 | 27,192 |
| Dec 13, 2024 | 7.7500 | 7.7500 | 6.2500 | 6.6000 | 6.6000 | 33,966 |
| Dec 12, 2024 | 8.0000 | 8.0000 | 7.5500 | 7.7500 | 7.7500 | 7,386 |
| Dec 11, 2024 | 8.2500 | 8.4000 | 7.5500 | 8.0000 | 8.0000 | 20,150 |
| Dec 10, 2024 | 8.5500 | 8.6500 | 8.2500 | 8.4500 | 8.4500 | 15,504 |
| Dec 9, 2024 | 8.5000 | 8.7000 | 8.0500 | 8.6500 | 8.6500 | 39,962 |
| Dec 6, 2024 | 8.6000 | 8.6000 | 8.0000 | 8.4500 | 8.4500 | 19,956 |
| Dec 5, 2024 | 9.1000 | 9.1000 | 8.1500 | 8.4500 | 8.4500 | 37,946 |
| Dec 4, 2024 | 8.7000 | 8.8000 | 8.1000 | 8.5500 | 8.5500 | 45,000 |
| Dec 3, 2024 | 9.3000 | 9.3000 | 8.6000 | 8.7000 | 8.7000 | 37,052 |
| Dec 2, 2024 | 9.5000 | 9.6500 | 9.0000 | 9.2000 | 9.2000 | 68,330 |
| Nov 29, 2024 | 10.4500 | 10.7500 | 9.1500 | 9.8500 | 9.8500 | 652,678 |
| Nov 27, 2024 | 8.7500 | 9.2500 | 8.7500 | 8.7500 | 8.7500 | 25,832 |
| Nov 26, 2024 | 9.2500 | 9.3000 | 8.5500 | 8.7500 | 8.7500 | 29,668 |
| Nov 25, 2024 | 9.7000 | 9.7000 | 9.0500 | 9.3000 | 9.3000 | 10,360 |
| Nov 22, 2024 | 9.8000 | 9.9000 | 9.2500 | 9.7000 | 9.7000 | 11,024 |
| Nov 21, 2024 | 9.5500 | 10.2500 | 9.5500 | 9.8000 | 9.8000 | 14,542 |
| Nov 20, 2024 | 9.9000 | 9.9000 | 9.5000 | 9.5000 | 9.5000 | 17,530 |
| Nov 19, 2024 | 9.5000 | 10.0000 | 9.5000 | 9.9000 | 9.9000 | 16,384 |
| Nov 18, 2024 | 9.7000 | 10.0500 | 9.4000 | 9.9500 | 9.9500 | 19,408 |
| Nov 15, 2024 | 9.9000 | 9.9500 | 9.6000 | 9.7000 | 9.7000 | 12,812 |
| Nov 14, 2024 | 9.0500 | 9.9500 | 9.0500 | 9.7500 | 9.7500 | 20,946 |
| Nov 13, 2024 | 9.7000 | 10.4500 | 9.5000 | 9.9500 | 9.9500 | 29,774 |
| Nov 12, 2024 | 10.2500 | 10.2500 | 9.8000 | 9.9000 | 9.9000 | 19,856 |
| Nov 11, 2024 | 10.7500 | 10.7500 | 9.5000 | 10.5000 | 10.5000 | 50,586 |
| Nov 8, 2024 | 10.6500 | 11.0000 | 9.7500 | 10.5500 | 10.5500 | 114,286 |
| Nov 7, 2024 | 9.0500 | 10.4000 | 9.0500 | 10.1500 | 10.1500 | 136,982 |
| Nov 6, 2024 | 9.4000 | 9.5000 | 8.9000 | 9.0500 | 9.0500 | 25,348 |
| Nov 5, 2024 | 9.2500 | 9.7500 | 8.8000 | 9.5000 | 9.5000 | 33,756 |
| Nov 4, 2024 | 9.4000 | 9.7000 | 9.0000 | 9.3000 | 9.3000 | 30,064 |
| Nov 1, 2024 | 9.7000 | 9.7500 | 9.3500 | 9.4000 | 9.4000 | 14,956 |
| Oct 31, 2024 | 10.2500 | 10.4000 | 9.4000 | 9.7000 | 9.7000 | 28,654 |
| Oct 30, 2024 | 9.2500 | 11.0000 | 9.1500 | 10.1500 | 10.1500 | 72,228 |
| Oct 29, 2024 | 9.6500 | 10.0000 | 9.3000 | 9.5000 | 9.5000 | 26,136 |
| Oct 28, 2024 | 10.0500 | 10.4000 | 9.6500 | 9.6500 | 9.6500 | 21,596 |
| Oct 25, 2024 | 9.9000 | 10.3000 | 9.2000 | 10.0500 | 10.0500 | 34,148 |
| Oct 24, 2024 | 10.4000 | 10.4000 | 9.0500 | 9.9000 | 9.9000 | 44,734 |
| Oct 23, 2024 | 10.7000 | 11.4000 | 9.8000 | 10.4000 | 10.4000 | 58,368 |
| Oct 22, 2024 | 11.7000 | 12.4000 | 10.6500 | 11.0000 | 11.0000 | 231,146 |
| Oct 21, 2024 | 11.7500 | 11.7500 | 10.1000 | 10.3500 | 10.3500 | 110,384 |
| Oct 18, 2024 | 11.8000 | 20.8500 | 10.6000 | 11.5000 | 11.5000 | 1,177,830 |
| Oct 17, 2024 | 9.8000 | 10.7500 | 9.5000 | 10.5000 | 10.5000 | 39,356 |
| Oct 16, 2024 | 10.0500 | 10.7500 | 9.1000 | 10.1500 | 10.1500 | 30,752 |
| Oct 15, 2024 | 9.5000 | 10.5000 | 9.5000 | 10.0500 | 10.0500 | 30,108 |
| Oct 14, 2024 | 9.2000 | 9.7000 | 9.2000 | 9.7000 | 9.7000 | 17,178 |
| Oct 11, 2024 | 8.7500 | 9.2500 | 8.7500 | 9.2000 | 9.2000 | 12,702 |
| Oct 10, 2024 | 9.2000 | 9.8500 | 8.6500 | 9.0000 | 9.0000 | 11,034 |
| Oct 9, 2024 | 9.7500 | 9.7500 | 8.6000 | 9.2000 | 9.2000 | 24,660 |
| Oct 8, 2024 | 10.5000 | 10.6000 | 9.4500 | 9.9500 | 9.9500 | 24,964 |
| Oct 7, 2024 | 11.4000 | 11.4500 | 10.6500 | 10.8000 | 10.8000 | 18,710 |
| Oct 4, 2024 | 11.3000 | 11.8500 | 11.0000 | 11.4000 | 11.4000 | 13,744 |
| Oct 3, 2024 | 11.6000 | 12.2500 | 10.7000 | 11.1500 | 11.1500 | 29,054 |
| Oct 2, 2024 | 11.1500 | 12.3500 | 10.8500 | 11.9000 | 11.9000 | 64,556 |
| Oct 1, 2024 | 11.5000 | 11.5000 | 10.6000 | 10.8500 | 10.8500 | 27,126 |
| Sep 30, 2024 | 12.3000 | 12.5000 | 11.2000 | 11.7500 | 11.7500 | 41,754 |
| Sep 27, 2024 | 12.0500 | 13.7000 | 11.6500 | 11.8500 | 11.8500 | 76,084 |
| Sep 26, 2024 | 11.2500 | 12.6000 | 10.9500 | 12.1000 | 12.1000 | 79,050 |
| Sep 25, 2024 | 11.1500 | 11.8000 | 10.7000 | 11.2500 | 11.2500 | 33,502 |
| Sep 24, 2024 | 11.7000 | 13.2500 | 10.2500 | 11.5500 | 11.5500 | 118,962 |
| Sep 23, 2024 | 9.8000 | 12.2500 | 9.4000 | 11.7500 | 11.7500 | 148,382 |
| Sep 20, 2024 | 9.8500 | 10.0000 | 9.6000 | 9.6500 | 9.6500 | 8,826 |
| Sep 19, 2024 | 10.0000 | 10.5000 | 9.6000 | 10.0000 | 10.0000 | 15,134 |
| Sep 18, 2024 | 9.5500 | 9.8500 | 9.4000 | 9.6000 | 9.6000 | 5,874 |
| Sep 17, 2024 | 10.0000 | 10.0000 | 9.4000 | 9.5500 | 9.5500 | 10,868 |
| Sep 16, 2024 | 10.3000 | 10.3000 | 9.6000 | 9.7000 | 9.7000 | 11,612 |
| Sep 13, 2024 | 10.7500 | 10.7500 | 10.0000 | 10.3000 | 10.3000 | 12,382 |
| Sep 12, 2024 | 11.2500 | 11.7500 | 10.1000 | 10.2000 | 10.2000 | 42,482 |
| Sep 11, 2024 | 10.5500 | 14.8500 | 9.9000 | 11.7500 | 11.7500 | 169,008 |
| Sep 10, 2024 | 10.9000 | 10.9500 | 9.3500 | 10.3500 | 10.3500 | 8,394 |
| Sep 9, 2024 | 11.5500 | 11.5500 | 10.7500 | 10.9000 | 10.9000 | 10,280 |
| Sep 6, 2024 | 12.4000 | 12.4000 | 10.7500 | 11.4000 | 11.4000 | 16,350 |
| Sep 5, 2024 | 10.7000 | 11.2000 | 10.1000 | 11.2000 | 11.2000 | 20,278 |
| Sep 4, 2024 | 11.5000 | 11.7500 | 10.3000 | 10.3000 | 10.3000 | 10,912 |
| Sep 3, 2024 | 12.2500 | 12.2500 | 11.0000 | 11.3000 | 11.3000 | 15,568 |
| Aug 30, 2024 | 11.5000 | 12.1000 | 11.3500 | 11.8000 | 11.8000 | 9,308 |
| Aug 29, 2024 | 11.6000 | 11.6500 | 11.1000 | 11.4500 | 11.4500 | 8,038 |
| Aug 28, 2024 | 12.7000 | 12.7000 | 11.2500 | 11.3000 | 11.3000 | 7,706 |
| Aug 27, 2024 | 12.5000 | 13.2500 | 12.0500 | 12.1000 | 12.1000 | 14,714 |
| Aug 26, 2024 | 12.3500 | 13.1000 | 12.3500 | 12.4000 | 12.4000 | 4,714 |
| Aug 23, 2024 | 12.0500 | 13.0000 | 12.0500 | 12.7500 | 12.7500 | 9,114 |
| Aug 22, 2024 | 11.9500 | 12.5000 | 11.8500 | 12.0500 | 12.0500 | 6,866 |
| Aug 21, 2024 | 12.0500 | 13.0000 | 11.6500 | 12.3000 | 12.3000 | 11,494 |
| Aug 20, 2024 | 12.0000 | 12.5000 | 11.5000 | 11.8000 | 11.8000 | 9,816 |
| Aug 19, 2024 | 12.0000 | 13.3000 | 10.9000 | 12.2000 | 12.2000 | 53,578 |
| Aug 16, 2024 | 13.3000 | 13.8000 | 13.0000 | 13.0500 | 13.0500 | 4,064 |
| Aug 15, 2024 | 13.2500 | 14.0000 | 13.1000 | 13.2500 | 13.2500 | 1,190 |
| Aug 14, 2024 | 14.5000 | 14.5000 | 13.2500 | 13.4500 | 13.4500 | 6,476 |
| Aug 13, 2024 | 13.7000 | 14.4500 | 13.3000 | 14.4000 | 14.4000 | 2,942 |
| Aug 12, 2024 | 14.0500 | 15.0000 | 13.3000 | 14.0000 | 14.0000 | 4,396 |
| Aug 9, 2024 | 14.2500 | 15.5000 | 14.2500 | 14.4000 | 14.4000 | 6,230 |
| Aug 8, 2024 | 14.0500 | 15.0000 | 13.3500 | 14.0000 | 14.0000 | 5,498 |
| Aug 7, 2024 | 13.8000 | 15.0000 | 13.8000 | 14.0500 | 14.0500 | 4,070 |
| Aug 6, 2024 | 13.4000 | 13.7000 | 12.7500 | 13.2500 | 13.2500 | 3,884 |
| Aug 5, 2024 | 14.5000 | 14.5000 | 12.7500 | 12.9000 | 12.9000 | 6,358 |
| Aug 2, 2024 | 16.2500 | 16.2500 | 14.5000 | 14.5000 | 14.5000 | 7,910 |
| Aug 1, 2024 | 16.5000 | 17.0500 | 15.7500 | 15.9500 | 15.9500 | 4,578 |
| Jul 31, 2024 | 15.8000 | 17.4000 | 15.1000 | 16.3500 | 16.3500 | 10,752 |
| Jul 30, 2024 | 15.5000 | 16.3000 | 15.5000 | 15.5000 | 15.5000 | 3,160 |
| Jul 29, 2024 | 16.8000 | 16.8000 | 15.5000 | 16.0000 | 16.0000 | 6,360 |
| Jul 26, 2024 | 17.0500 | 17.0500 | 15.7000 | 16.5000 | 16.5000 | 2,666 |
| Jul 25, 2024 | 17.0500 | 17.5000 | 16.7500 | 16.7500 | 16.7500 | 1,244 |
| Jul 24, 2024 | 17.1500 | 17.6000 | 16.5000 | 17.0500 | 17.0500 | 1,840 |
| Jul 23, 2024 | 18.0000 | 18.0000 | 16.8000 | 17.3000 | 17.3000 | 4,614 |
| Jul 22, 2024 | 19.0500 | 19.0500 | 17.5500 | 17.8000 | 17.8000 | 2,326 |
| Jul 19, 2024 | 19.5500 | 19.5500 | 18.5500 | 18.7000 | 18.7000 | 2,824 |
| Jul 18, 2024 | 19.1000 | 19.5500 | 19.0000 | 19.4500 | 19.4500 | 1,264 |
| Jul 17, 2024 | 19.7000 | 20.5000 | 19.0000 | 19.7000 | 19.7000 | 4,234 |
| Jul 16, 2024 | 19.3000 | 20.5000 | 19.2000 | 19.7000 | 19.7000 | 3,498 |
| Jul 15, 2024 | 19.5000 | 21.1500 | 18.5000 | 19.9500 | 19.9500 | 26,382 |
| Jul 12, 2024 | 19.6500 | 20.0000 | 18.2000 | 18.4000 | 18.4000 | 10,166 |
| Jul 11, 2024 | 19.7000 | 19.8500 | 19.0000 | 19.1000 | 19.1000 | 3,820 |
| Jul 10, 2024 | 19.1000 | 20.1500 | 19.0000 | 19.7500 | 19.7500 | 4,732 |
| Jul 9, 2024 | 19.0000 | 20.4500 | 18.6500 | 19.4500 | 19.4500 | 4,312 |
| Jul 8, 2024 | 20.5000 | 20.5000 | 19.0500 | 19.0500 | 19.0500 | 6,138 |
| Jul 5, 2024 | 20.3000 | 21.7500 | 19.5000 | 20.8000 | 20.8000 | 8,174 |
| Jul 3, 2024 | 21.2500 | 21.5000 | 19.1500 | 19.6500 | 19.6500 | 7,552 |
| Jul 2, 2024 | 19.9000 | 23.0000 | 19.1500 | 20.8000 | 20.8000 | 47,388 |
| Jul 1, 2024 | 22.5000 | 22.8500 | 19.2500 | 20.5000 | 20.5000 | 243,818 |
| Jun 28, 2024 | 20.5000 | 21.7500 | 20.0500 | 20.5000 | 20.5000 | 49,700 |
| Jun 27, 2024 | 20.0000 | 22.9000 | 19.5000 | 21.0000 | 21.0000 | 10,788 |
| Jun 26, 2024 | 21.0000 | 21.0000 | 20.0000 | 20.0000 | 20.0000 | 3,124 |
| Jun 25, 2024 | 21.8500 | 21.9500 | 20.2000 | 20.8500 | 20.8500 | 6,600 |
| Jun 24, 2024 | 20.0000 | 22.0000 | 19.5500 | 21.3000 | 21.3000 | 6,782 |
| Jun 21, 2024 | 20.5000 | 20.5000 | 19.0000 | 19.4500 | 19.4500 | 2,698 |
| Jun 20, 2024 | 19.5500 | 19.7500 | 18.5500 | 19.3000 | 19.3000 | 2,336 |
| Jun 18, 2024 | 20.9000 | 21.0000 | 18.6000 | 18.6000 | 18.6000 | 5,300 |
| Jun 17, 2024 | 21.8000 | 21.8000 | 20.0500 | 20.1000 | 20.1000 | 3,190 |
| Jun 14, 2024 | 23.0000 | 23.0000 | 20.3000 | 20.7500 | 20.7500 | 4,780 |
| Jun 13, 2024 | 23.0000 | 23.5000 | 21.7500 | 23.2000 | 23.2000 | 6,192 |
| Jun 12, 2024 | 23.6000 | 23.7500 | 21.6000 | 22.2000 | 22.2000 | 4,296 |
| Jun 11, 2024 | 21.5500 | 23.2500 | 21.5000 | 22.7500 | 22.7500 | 28,848 |
| Jun 10, 2024 | 22.5000 | 23.0000 | 21.1500 | 22.9500 | 22.9500 | 3,498 |
| Jun 7, 2024 | 23.4000 | 23.7000 | 21.5000 | 22.2000 | 22.2000 | 3,290 |
| Jun 6, 2024 | 25.0000 | 25.2500 | 23.0500 | 23.1500 | 23.1500 | 4,936 |
| Jun 5, 2024 | 23.7500 | 26.3000 | 23.7500 | 24.3500 | 24.3500 | 6,710 |
| Jun 4, 2024 | 24.9000 | 25.0500 | 23.5500 | 24.0000 | 24.0000 | 3,864 |
| Jun 3, 2024 | 23.4000 | 25.9000 | 23.4000 | 24.0500 | 24.0500 | 4,812 |
| May 31, 2024 | 24.2500 | 25.9500 | 23.1000 | 24.4000 | 24.4000 | 4,906 |
Related Tickers
NCPL Netcapital Inc.
2.6700
+32.18%
JTBK Jetblack Corp.
0.0007
-12.50%
WAI Top KingWin Ltd
1.8600
-1.06%
SLNH Soluna Holdings, Inc.
0.6400
-1.54%
ANY Sphere 3D Corp.
0.7580
-4.27%
MIGI Mawson Infrastructure Group Inc.
0.5701
-3.70%
FLD Fold Holdings, Inc.
4.2000
+2.19%
BTCS BTCS Inc.
2.7000
-9.09%
CLSKW CleanSpark, Inc.
0.4335
-7.77%
SWIN Solowin Holdings
1.7100
+18.75%