Daily trading records

Lionheart Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Lionheart Holdings.

The verified trading-day record runs from May 18, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Lionheart Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Lionheart Holdings's price trend and period performance.

The chart connects verified session closes from May 18, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+51.64%

From the September 2, 2026 close of $0.1648 to $0.2499 on September 11, 2026.

20-session performance

-49.41%

From the August 10, 2026 close of $0.494 to $0.2499 on September 11, 2026.

Lionheart Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.25$0.25$0.2499$0.2499881+$0.0099 (+4.15%)
$0.24$0.24$0.24$0.24716+$0.0006 (+0.23%)
$0.2188$0.2394$0.2188$0.23947,562+$0.0199 (+9.07%)
$0.2195$0.2195$0.2195$0.2195753+$0.0095 (+4.52%)
$0.20$0.22$0.20$0.2115,240+$0.0452 (+27.43%)
$0.1601$0.18$0.15$0.164833,494+$0.0048 (+3.00%)
$0.25$0.27$0.15$0.16295,398-$0.17 (-51.52%)
$0.49$0.6567$0.33$0.33253,694-$0.145 (-30.53%)
$0.48$0.48$0.475$0.47510,762-$0.005 (-1.04%)
$0.45$0.48$0.45$0.4827,867-$0.012 (-2.44%)
$0.48$0.492$0.48$0.49227,104+$0.012 (+2.50%)
$0.51$0.51$0.48$0.4811,738-$0.03 (-5.88%)
$0.51$0.51$0.51$0.5110,025+$0.035 (+7.37%)
$0.5115$0.5115$0.4209$0.47520,145-$0.035 (-6.86%)
$0.55$0.55$0.50$0.5112,118-$0.101 (-16.53%)
$0.5573$0.611$0.55$0.6116,601+$0.021 (+3.56%)
$0.59$0.59$0.58$0.598,514+$0.01 (+1.72%)
$0.58$0.58$0.58$0.581,184+$0.049 (+9.23%)
$0.5484$0.59$0.4981$0.5318,244+$0.041 (+8.37%)
$0.50$0.54$0.49$0.4910,197-$0.004 (-0.81%)
$0.59$0.59$0.4801$0.49413,495-$0.016 (-3.14%)
$0.401$0.51$0.401$0.5113,990+$0.01 (+2.00%)
$0.50$0.55$0.50$0.5015,107+$0.01 (+2.04%)
$0.50$0.50$0.49$0.499,118-$0.0099 (-1.98%)
$0.488$0.4999$0.4299$0.499924,821+$0.0119 (+2.44%)
$0.4699$0.50$0.43$0.488132,187+$0.058 (+13.49%)
$0.42$0.43$0.4102$0.43714+$0.0198 (+4.83%)
$0.4371$0.4371$0.4092$0.410243,790-$0.0547 (-11.77%)
$0.381$0.4649$0.381$0.46496,603-$0.0671 (-12.61%)
$0.424$0.532$0.424$0.5325,935+$0.102 (+23.72%)
$0.42$0.4398$0.4199$0.4314,183+$0.03 (+7.50%)
$0.40$0.40$0.36$0.4051,336-$0.02 (-4.76%)
$0.3778$0.42$0.33$0.4253,039+$0.05 (+13.51%)
$0.3999$0.5999$0.32$0.3732,802+$0.05 (+15.62%)
$0.37$0.37$0.32$0.3225,412-$0.1039 (-24.51%)
$0.4139$0.424$0.4139$0.423911,753+$0.01 (+2.42%)
$0.4139$0.4139$0.4139$0.413913,700+$0.0439 (+11.86%)
$0.37$0.37$0.37$0.37114$0.00 (0.00%)
$0.37$0.3713$0.3686$0.378,980-$0.08 (-17.78%)
$0.3851$0.45$0.3851$0.4511,927+$0.068 (+17.80%)
$0.35$0.382$0.35$0.382706+$0.042 (+12.35%)
$0.34$0.4041$0.34$0.3411,257-$0.1125 (-24.86%)
$0.4525$0.4525$0.4525$0.4525892+$0.1025 (+29.29%)
$0.331$0.35$0.331$0.3555,702+$0.019 (+5.74%)
$0.3201$0.335$0.32$0.33111,004+$0.001 (+0.30%)
$0.38$0.3818$0.33$0.3313,114-$0.05 (-13.16%)
$0.39$0.42$0.3674$0.3834,724-$0.0101 (-2.59%)
$0.40$0.40$0.3901$0.39015,728+$0.0101 (+2.66%)
$0.40$0.40$0.38$0.3810,127-$0.0583 (-13.30%)
$0.41$0.455$0.40$0.438368,924+$0.0283 (+6.90%)
$0.41$0.45$0.40$0.4159,838-$0.09 (-18.00%)
$0.47$0.5025$0.40$0.50294,709-$0.01 (-1.96%)
$0.5499$0.55$0.481$0.51257,428-$0.0599 (-10.51%)
$0.131$0.6493$0.131$0.56992,731,064+$0.3999 (+235.24%)
$0.1699$0.17$0.1676$0.175,588$0.00 (0.00%)
$0.17$0.17$0.17$0.171,286+$0.0365 (+27.34%)
$0.16$0.16$0.1335$0.13356,386-$0.0065 (-4.64%)
$0.1198$0.14$0.1198$0.142,155+$0.0357 (+34.23%)
$0.14$0.14$0.1042$0.104348,112-$0.0357 (-25.50%)
$0.14$0.14$0.14$0.142,276No prior close

Verified data

Trading days shown
60
Coverage start
May 18, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Lionheart Holdings company profile.Review Lionheart Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Lionheart Holdings's latest verified closing price?

Lionheart Holdings closed at $0.2499 on September 11, 2026.

What period does Lionheart Holdings's price history cover?

The page shows 60 verified sessions from May 18, 2026 through September 11, 2026.

What data is included in Lionheart Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Lionheart Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Lionheart Holdings's daily prices?

Daily aggregate prices are provided by Polygon.