LION(LION)
LION
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $11.55 | $11.83 | $11.55 | $11.62 | 53,803 |
| 8/19/2026 | $11.70 | $11.84 | $11.52 | $11.58 | 1.61M |
| 8/18/2026 | $12.00 | $12.14 | $11.64 | $11.69 | 1.75M |
| 8/17/2026 | $11.93 | $12.00 | $11.65 | $11.95 | 2.83M |
| 8/14/2026 | $11.79 | $12.13 | $11.75 | $11.99 | 2.11M |
| 8/13/2026 | $11.82 | $12.22 | $11.69 | $11.72 | 3.36M |
| 8/12/2026 | $12.15 | $12.51 | $11.62 | $11.73 | 4.41M |
| 8/11/2026 | $12.33 | $13.10 | $11.76 | $11.87 | 7.32M |
| 8/10/2026 | $12.96 | $12.96 | $12.34 | $12.36 | 2.43M |
| 8/7/2026 | $13.34 | $13.40 | $12.83 | $12.97 | 2.09M |
| 8/6/2026 | $12.97 | $13.20 | $12.73 | $12.93 | 3.32M |
| 8/5/2026 | $13.08 | $13.13 | $12.82 | $12.98 | 1.81M |
| 8/4/2026 | $13.35 | $13.42 | $12.96 | $13.02 | 3.59M |
| 8/3/2026 | $13.30 | $13.77 | $13.14 | $13.24 | 5.02M |
| 7/31/2026 | $13.41 | $13.44 | $13.15 | $13.28 | 1.15M |
| 7/30/2026 | $13.26 | $13.47 | $13.02 | $13.38 | 1.83M |
| 7/29/2026 | $13.25 | $13.30 | $12.87 | $13.06 | 2.06M |
| 7/28/2026 | $13.36 | $13.54 | $13.09 | $13.25 | 1.98M |
| 7/27/2026 | $13.52 | $13.69 | $13.23 | $13.27 | 1.20M |
| 7/24/2026 | $13.40 | $13.70 | $13.31 | $13.34 | 1.26M |
| 7/23/2026 | $13.69 | $14.02 | $13.37 | $13.40 | 2.32M |
| 7/22/2026 | $13.35 | $13.88 | $13.35 | $13.85 | 1.91M |
| 7/21/2026 | $13.62 | $13.69 | $13.25 | $13.52 | 2.08M |
| 7/20/2026 | $13.65 | $13.89 | $13.36 | $13.69 | 2.55M |
| 7/17/2026 | $13.35 | $13.94 | $13.08 | $13.88 | 2.12M |
| 7/16/2026 | $13.95 | $14.02 | $13.45 | $13.62 | 1.85M |
| 7/15/2026 | $14.25 | $14.55 | $13.70 | $13.96 | 7.77M |
| 7/14/2026 | $13.36 | $13.49 | $13.08 | $13.29 | 2.48M |
| 7/13/2026 | $13.39 | $13.85 | $13.21 | $13.29 | 2.33M |
| 7/10/2026 | $13.48 | $13.57 | $13.30 | $13.47 | 1.66M |
| 7/9/2026 | $13.73 | $13.92 | $13.38 | $13.49 | 2.63M |
| 7/8/2026 | $13.77 | $13.94 | $13.44 | $13.58 | 2.49M |
| 7/7/2026 | $14.44 | $14.59 | $13.93 | $13.94 | 2.56M |
| 7/6/2026 | $14.55 | $14.98 | $14.32 | $14.39 | 1.72M |
| 7/2/2026 | $15.09 | $15.16 | $14.23 | $14.66 | 3.24M |
| 7/1/2026 | $15.22 | $15.36 | $14.95 | $15.03 | 1.56M |
| 6/30/2026 | $15.54 | $15.70 | $15.25 | $15.31 | 2.80M |
| 6/29/2026 | $16.27 | $16.55 | $15.55 | $15.63 | 3.10M |
| 6/26/2026 | $15.78 | $16.44 | $15.76 | $16.40 | 9.01M |
| 6/25/2026 | $15.40 | $15.83 | $15.26 | $15.82 | 2.51M |
| 6/24/2026 | $14.91 | $15.40 | $14.71 | $15.34 | 2.32M |
| 6/23/2026 | $15.35 | $15.49 | $15.00 | $15.00 | 1.79M |
| 6/22/2026 | $15.33 | $15.50 | $15.08 | $15.21 | 2.65M |
| 6/18/2026 | $15.36 | $15.51 | $15.03 | $15.49 | 4.39M |
| 6/17/2026 | $15.30 | $15.85 | $14.98 | $15.35 | 5.70M |
| 6/16/2026 | $14.44 | $16.70 | $14.30 | $16.36 | 16.43M |
| 6/15/2026 | $14.35 | $14.46 | $14.18 | $14.37 | 2.67M |
| 6/12/2026 | $13.96 | $14.49 | $13.62 | $14.32 | 3.30M |
| 6/11/2026 | $13.84 | $14.27 | $13.71 | $13.92 | 3.35M |
| 6/10/2026 | $13.55 | $13.70 | $13.41 | $13.69 | 2.75M |
| 6/9/2026 | $13.60 | $13.72 | $13.29 | $13.52 | 2.92M |
| 6/8/2026 | $13.40 | $13.80 | $13.34 | $13.52 | 2.02M |
| 6/5/2026 | $13.33 | $13.66 | $13.19 | $13.40 | 2.70M |
| 6/4/2026 | $13.46 | $13.83 | $13.39 | $13.50 | 2.01M |
| 6/3/2026 | $13.61 | $13.78 | $13.21 | $13.36 | 2.49M |
| 6/2/2026 | $13.85 | $13.93 | $13.34 | $13.81 | 2.89M |
| 6/1/2026 | $14.35 | $14.39 | $13.84 | $13.86 | 2.15M |
| 5/29/2026 | $14.02 | $14.39 | $13.87 | $14.35 | 2.75M |
| 5/28/2026 | $14.10 | $14.50 | $13.95 | $14.26 | 2.72M |
| 5/27/2026 | $14.69 | $14.74 | $13.76 | $14.00 | 3.78M |
| 5/26/2026 | $14.79 | $15.01 | $14.31 | $14.73 | 4.96M |
| 5/22/2026 | $13.56 | $14.98 | $13.56 | $14.95 | 11.25M |