NasdaqGM - Delayed Quote USD
Lionheart Holdings (CUBWU)
At close: October 24 at 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 102 |
| 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 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 225 |
| Sep 27, 2024 | 10.09 | 10.17 | 10.09 | 10.17 | 10.17 | 245 |
| 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 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 5, 2024 | 10.25 | 10.25 | 10.03 | 10.06 | 10.06 | 1,469 |
| Sep 4, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 101 |
| 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 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 9, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 164 |
| Aug 8, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 15,752 |
| Aug 7, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 4,212 |
| Aug 6, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 25,751 |
| Aug 5, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 116,658 |
| Aug 2, 2024 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 1,892 |
| Aug 1, 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 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 9, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 104,574 |
| Jul 8, 2024 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 1,103,058 |
| Jul 5, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 7,599 |
| Jul 3, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 57,342 |
| Jul 2, 2024 | 9.98 | 9.99 | 9.96 | 9.99 | 9.99 | 2,201 |
| Jul 1, 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 |
Related Tickers
BUJA Bukit Jalil Global Acquisition 1 Ltd
10.91
-0.73%
GPATU GP-Act III Acquisition Corp.
10.11
0.00%
OAKU Oak Woods Acquisition Corporation
11.17
0.00%
NETD Nabors Energy Transition Corp. II
10.66
-0.09%
CCIXU Churchill Capital Corp IX
10.24
0.00%
ALFUU Centurion Acquisition Corp.
10.07
+0.10%
PLAO Patria Latin American Opportunity Acquisition Corp.
11.61
0.00%
IBAC IB Acquisition Corp.
10.04
0.00%
GODN Golden Star Acquisition Corporation
11.31
+1.07%
BFAC Battery Future Acquisition Corp.
11.13
+0.18%