Advertisement
Lionheart Holdings (CUBWU)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
As of 04:00PM EDT. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 102 |
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | - | - | - | - | - | - |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | - | - | - | - | - | - |
| Oct 15, 2024 | - | - | - | - | - | - |
| Oct 14, 2024 | - | - | - | - | - | - |
| Oct 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 3,223 |
| Oct 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2,274 |
| Oct 09, 2024 | - | - | - | - | - | - |
| Oct 08, 2024 | - | - | - | - | - | - |
| Oct 07, 2024 | - | - | - | - | - | - |
| Oct 04, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 225 |
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | - | - | - | - | - | - |
| Oct 01, 2024 | - | - | - | - | - | - |
| Sep 30, 2024 | - | - | - | - | - | - |
| Sep 27, 2024 | 10.09 | 10.17 | 10.09 | 10.17 | 10.17 | 245 |
| Sep 26, 2024 | - | - | - | - | - | - |
| Sep 25, 2024 | - | - | - | - | - | - |
| Sep 24, 2024 | - | - | - | - | - | - |
| Sep 23, 2024 | - | - | - | - | - | - |
| Sep 20, 2024 | - | - | - | - | - | - |
| Sep 19, 2024 | - | - | - | - | - | - |
| Sep 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 927 |
| Sep 17, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2,551 |
| Sep 16, 2024 | - | - | - | - | - | - |
| Sep 13, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 1,494 |
| Sep 12, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 101 |
| Sep 11, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 101 |
| Sep 10, 2024 | 10.02 | 10.50 | 10.02 | 10.50 | 10.50 | 659 |
| Sep 09, 2024 | - | - | - | - | - | - |
| Sep 06, 2024 | - | - | - | - | - | - |
| Sep 05, 2024 | 10.25 | 10.25 | 10.03 | 10.06 | 10.06 | 1,469 |
| Sep 04, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 101 |
| Sep 03, 2024 | - | - | - | - | - | - |
| Aug 30, 2024 | - | - | - | - | - | - |
| Aug 29, 2024 | 10.02 | 10.04 | 10.01 | 10.04 | 10.04 | 13,542 |
| Aug 28, 2024 | 10.03 | 10.19 | 10.02 | 10.02 | 10.02 | 1,154 |
| Aug 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,128 |
| Aug 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,350 |
| Aug 23, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 602 |
| Aug 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,790 |
| Aug 21, 2024 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 2,028 |
| Aug 20, 2024 | 10.16 | 10.30 | 10.16 | 10.30 | 10.30 | 1,172 |
| Aug 19, 2024 | - | - | - | - | - | - |
| Aug 16, 2024 | 10.02 | 10.90 | 10.02 | 10.03 | 10.03 | 13,220 |
| Aug 15, 2024 | 10.03 | 10.05 | 10.02 | 10.02 | 10.02 | 28,006 |
| Aug 14, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 2,674 |
| Aug 13, 2024 | 9.99 | 10.03 | 9.98 | 10.00 | 10.00 | 3,106 |
| Aug 12, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 25,216 |
| Aug 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 164 |
| Aug 08, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 15,752 |
| Aug 07, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 4,212 |
| Aug 06, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 25,751 |
| Aug 05, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 116,658 |
| Aug 02, 2024 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 1,892 |
| Aug 01, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 789 |
| Jul 31, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 702 |
| Jul 30, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 605 |
| Jul 29, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 538 |
| Jul 26, 2024 | 9.96 | 10.04 | 9.96 | 10.00 | 10.00 | 681 |
| Jul 25, 2024 | - | - | - | - | - | - |
| Jul 24, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 116,870 |
| Jul 23, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 15,862 |
| Jul 22, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 83,634 |
| Jul 19, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 111 |
| Jul 18, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 42,037 |
| Jul 17, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 160,178 |
| Jul 16, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 70,582 |
| Jul 15, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 410,691 |
| Jul 12, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 23,163 |
| Jul 11, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 625,468 |
| Jul 10, 2024 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 113,461 |
| Jul 09, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 104,574 |
| Jul 08, 2024 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 1,103,058 |
| Jul 05, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 7,599 |
| Jul 03, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 57,342 |
| Jul 02, 2024 | 9.98 | 9.99 | 9.96 | 9.99 | 9.99 | 2,201 |
| Jul 01, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 73,860 |
| Jun 28, 2024 | 10.01 | 10.01 | 9.98 | 9.99 | 9.99 | 1,224 |
| Jun 27, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 111,049 |
| Jun 26, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 1,368,608 |
| Jun 25, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 443,745 |
| Jun 24, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 49,407 |
| Jun 21, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 602,396 |
| Jun 20, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 139,048 |
| Jun 18, 2024 | 10.01 | 10.02 | 9.98 | 10.01 | 10.01 | 15,951,959 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.