NasdaqGM - Delayed Quote USD

Lionheart Holdings (CUB)

10.38

+0.02

+(0.19%)

At close: May 14 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	10.36	10.38	10.36	10.38	10.38	3,000
May 13, 2025	10.36	10.36	10.36	10.36	10.36	100,400
May 12, 2025	10.36	10.37	10.36	10.36	10.36	17,900
May 9, 2025	10.35	10.36	10.35	10.36	10.36	37,200
May 8, 2025	10.33	10.35	10.33	10.35	10.35	1,200
May 7, 2025	10.35	10.35	10.33	10.33	10.33	2,200
May 6, 2025	10.33	10.33	10.33	10.33	10.33	-
May 5, 2025	10.34	10.34	10.32	10.33	10.33	39,600
May 2, 2025	10.31	10.34	10.31	10.34	10.34	30,300
May 1, 2025	10.31	10.32	10.30	10.32	10.32	244,100
Apr 30, 2025	10.31	10.31	10.30	10.30	10.30	2,500
Apr 29, 2025	10.31	10.31	10.31	10.31	10.31	-
Apr 28, 2025	10.30	10.31	10.29	10.31	10.31	152,900
Apr 25, 2025	10.30	10.30	10.30	10.30	10.30	33,000
Apr 24, 2025	10.29	10.29	10.29	10.29	10.29	4,800
Apr 23, 2025	10.28	10.28	10.28	10.28	10.28	-
Apr 22, 2025	10.28	10.28	10.28	10.28	10.28	200
Apr 21, 2025	10.27	10.27	10.27	10.27	10.27	-
Apr 17, 2025	10.27	10.27	10.27	10.27	10.27	1,600
Apr 16, 2025	10.27	10.27	10.25	10.27	10.27	30,300
Apr 15, 2025	10.28	10.28	10.27	10.27	10.27	52,500
Apr 14, 2025	10.26	10.28	10.26	10.26	10.26	21,600
Apr 11, 2025	10.27	10.28	10.26	10.26	10.26	16,700
Apr 10, 2025	10.26	10.26	10.26	10.26	10.26	-
Apr 9, 2025	10.26	10.27	10.26	10.26	10.26	12,500
Apr 8, 2025	10.27	10.27	10.25	10.26	10.26	4,000
Apr 7, 2025	10.26	10.27	10.26	10.27	10.27	202,600
Apr 4, 2025	10.26	10.26	10.26	10.26	10.26	1,451,800
Apr 3, 2025	10.26	10.26	10.26	10.26	10.26	5,300
Apr 2, 2025	10.26	10.26	10.26	10.26	10.26	700
Apr 1, 2025	10.26	10.26	10.24	10.24	10.24	11,200
Mar 31, 2025	10.27	10.27	10.27	10.27	10.27	100
Mar 28, 2025	10.24	10.25	10.24	10.24	10.24	101,500
Mar 27, 2025	10.24	10.25	10.24	10.25	10.25	5,500
Mar 26, 2025	10.24	10.24	10.24	10.24	10.24	1,000
Mar 25, 2025	10.24	10.25	10.24	10.24	10.24	3,000
Mar 24, 2025	10.25	10.25	10.23	10.24	10.24	2,800
Mar 21, 2025	10.24	10.24	10.24	10.24	10.24	22,300
Mar 20, 2025	10.20	10.25	10.20	10.24	10.24	16,100
Mar 19, 2025	10.20	10.24	10.20	10.24	10.24	11,600
Mar 18, 2025	10.24	10.25	10.24	10.24	10.24	18,900
Mar 17, 2025	10.23	10.24	10.23	10.24	10.24	16,500
Mar 14, 2025	10.23	10.23	10.23	10.23	10.23	800
Mar 13, 2025	10.21	10.23	10.21	10.23	10.23	32,400
Mar 12, 2025	10.23	10.23	10.22	10.22	10.22	2,600
Mar 11, 2025	10.21	10.23	10.21	10.22	10.22	149,900
Mar 10, 2025	10.22	10.22	10.21	10.22	10.22	4,800
Mar 7, 2025	10.21	10.22	10.21	10.22	10.22	3,800
Mar 6, 2025	10.22	10.22	10.20	10.22	10.22	2,600
Mar 5, 2025	10.20	10.24	10.19	10.22	10.22	9,600
Mar 4, 2025	10.19	10.19	10.18	10.18	10.18	47,600
Mar 3, 2025	10.18	10.19	10.18	10.19	10.19	13,400
Feb 28, 2025	10.18	10.19	10.18	10.19	10.19	13,400
Feb 27, 2025	10.19	10.19	10.18	10.19	10.19	4,000
Feb 26, 2025	10.19	10.20	10.18	10.20	10.20	5,500
Feb 25, 2025	10.18	10.19	10.18	10.19	10.19	1,200
Feb 24, 2025	10.18	10.19	10.18	10.19	10.19	12,900
Feb 21, 2025	10.25	10.25	10.17	10.18	10.18	193,600
Feb 20, 2025	10.18	10.18	10.18	10.18	10.18	19,400
Feb 19, 2025	10.16	10.17	10.16	10.17	10.17	114,600
Feb 18, 2025	10.15	10.15	10.14	10.14	10.14	600
Feb 14, 2025	10.15	10.16	10.15	10.16	10.16	100,700
Feb 13, 2025	10.16	10.16	10.16	10.16	10.16	50,500
Feb 12, 2025	10.15	10.16	10.15	10.16	10.16	52,500
Feb 11, 2025	10.15	10.15	10.15	10.15	10.15	62,000
Feb 10, 2025	10.15	10.17	10.15	10.15	10.15	2,600
Feb 7, 2025	10.15	10.15	10.15	10.15	10.15	600
Feb 6, 2025	10.15	10.15	10.15	10.15	10.15	500
Feb 5, 2025	10.15	10.15	10.15	10.15	10.15	1,800
Feb 4, 2025	10.16	10.16	10.15	10.15	10.15	800
Feb 3, 2025	10.15	10.15	10.14	10.15	10.15	19,600
Jan 31, 2025	10.15	10.15	10.13	10.13	10.13	1,100
Jan 30, 2025	10.12	10.12	10.12	10.12	10.12	7,400
Jan 29, 2025	10.13	10.13	10.12	10.13	10.13	5,400
Jan 28, 2025	10.11	10.15	10.11	10.12	10.12	11,400
Jan 27, 2025	10.12	10.12	10.12	10.12	10.12	-
Jan 24, 2025	10.12	10.12	10.12	10.12	10.12	4,500
Jan 23, 2025	10.12	10.12	10.12	10.12	10.12	600
Jan 22, 2025	10.11	10.12	10.11	10.12	10.12	4,900
Jan 21, 2025	10.12	10.13	10.11	10.11	10.11	2,800
Jan 17, 2025	10.12	10.12	10.12	10.12	10.12	-
Jan 16, 2025	10.11	10.12	10.11	10.12	10.12	68,000
Jan 15, 2025	10.11	10.11	10.11	10.11	10.11	10,600
Jan 14, 2025	10.12	10.13	10.12	10.13	10.13	4,500
Jan 13, 2025	10.11	10.15	10.11	10.12	10.12	10,100
Jan 10, 2025	10.11	10.12	10.11	10.12	10.12	12,800
Jan 8, 2025	10.11	10.12	10.11	10.11	10.11	1,800
Jan 7, 2025	10.10	10.11	10.10	10.11	10.11	11,000
Jan 6, 2025	10.10	10.11	10.09	10.09	10.09	9,800
Jan 3, 2025	10.10	10.10	10.09	10.10	10.10	40,700
Jan 2, 2025	10.10	10.11	10.10	10.10	10.10	43,200
Dec 31, 2024	10.10	10.10	10.10	10.10	10.10	-
Dec 30, 2024	10.10	10.10	10.10	10.10	10.10	-
Dec 27, 2024	10.08	10.10	10.08	10.10	10.10	400
Dec 26, 2024	10.09	10.09	10.09	10.09	10.09	-
Dec 24, 2024	10.09	10.12	10.09	10.09	10.09	900
Dec 23, 2024	10.07	10.10	10.07	10.09	10.09	57,900
Dec 20, 2024	10.10	10.10	10.08	10.09	10.09	29,600
Dec 19, 2024	10.09	10.10	10.09	10.10	10.10	369,100
Dec 18, 2024	10.10	10.12	10.08	10.09	10.09	321,500
Dec 17, 2024	10.08	10.09	10.07	10.08	10.08	199,700
Dec 16, 2024	10.07	10.07	10.06	10.07	10.07	65,100
Dec 13, 2024	10.06	10.07	10.06	10.07	10.07	65,700
Dec 12, 2024	10.09	10.09	10.06	10.07	10.07	22,500
Dec 11, 2024	10.08	10.10	10.07	10.10	10.10	7,800
Dec 10, 2024	10.07	10.09	10.07	10.08	10.08	7,300
Dec 9, 2024	10.06	10.08	10.06	10.08	10.08	17,000
Dec 6, 2024	10.05	10.08	10.05	10.08	10.08	15,200
Dec 5, 2024	10.06	10.06	10.06	10.06	10.06	1,100
Dec 4, 2024	10.06	10.06	10.06	10.06	10.06	-
Dec 3, 2024	10.06	10.06	10.06	10.06	10.06	2,700
Dec 2, 2024	10.06	10.08	10.04	10.06	10.06	9,000
Nov 29, 2024	10.05	10.05	10.05	10.05	10.05	2,100
Nov 27, 2024	10.04	10.06	10.04	10.06	10.06	22,000
Nov 26, 2024	10.05	10.05	10.04	10.04	10.04	11,700
Nov 25, 2024	10.21	10.55	10.03	10.05	10.05	31,900
Nov 22, 2024	10.03	10.04	10.03	10.04	10.04	9,300
Nov 21, 2024	10.03	10.04	10.03	10.03	10.03	8,300
Nov 20, 2024	10.03	10.04	10.03	10.03	10.03	138,200
Nov 19, 2024	10.03	10.03	10.02	10.02	10.02	49,000
Nov 18, 2024	10.03	10.04	10.02	10.02	10.02	2,200
Nov 15, 2024	10.04	10.04	10.04	10.04	10.04	300
Nov 14, 2024	10.03	10.05	10.03	10.05	10.05	4,600
Nov 13, 2024	10.03	10.03	10.03	10.03	10.03	700
Nov 12, 2024	10.03	10.03	10.02	10.02	10.02	2,100
Nov 11, 2024	10.03	10.03	10.03	10.03	10.03	200
Nov 8, 2024	10.04	10.04	10.02	10.03	10.03	4,900
Nov 7, 2024	10.03	10.03	10.03	10.03	10.03	900
Nov 6, 2024	10.02	10.03	10.02	10.03	10.03	11,400
Nov 5, 2024	10.02	10.02	10.02	10.02	10.02	-
Nov 4, 2024	10.02	10.02	10.02	10.02	10.02	-
Nov 1, 2024	10.02	10.02	10.02	10.02	10.02	6,800
Oct 31, 2024	10.02	10.02	10.02	10.02	10.02	700
Oct 30, 2024	10.02	10.02	10.02	10.02	10.02	5,400
Oct 29, 2024	10.02	10.04	10.02	10.04	10.04	13,100
Oct 28, 2024	10.02	10.02	10.02	10.02	10.02	-
Oct 25, 2024	10.02	10.02	10.02	10.02	10.02	-
Oct 24, 2024	10.02	10.02	10.02	10.02	10.02	1,700
Oct 23, 2024	10.01	10.01	10.01	10.01	10.01	1,200
Oct 22, 2024	10.02	10.02	10.01	10.01	10.01	3,300
Oct 21, 2024	10.01	10.01	10.01	10.01	10.01	257,100
Oct 18, 2024	10.01	10.01	10.01	10.01	10.01	7,400
Oct 17, 2024	10.01	10.01	10.01	10.01	10.01	3,000
Oct 16, 2024	10.01	10.01	10.01	10.01	10.01	2,000
Oct 15, 2024	10.01	10.01	10.01	10.01	10.01	38,700
Oct 14, 2024	10.01	10.01	10.01	10.01	10.01	-
Oct 11, 2024	10.02	10.02	10.01	10.01	10.01	500
Oct 10, 2024	10.49	10.49	10.01	10.02	10.02	255,100
Oct 9, 2024	10.01	10.03	10.01	10.02	10.02	230,700
Oct 8, 2024	10.02	10.02	10.01	10.02	10.02	11,400
Oct 7, 2024	10.01	10.01	10.01	10.01	10.01	300
Oct 4, 2024	10.02	10.02	10.01	10.01	10.01	528,200
Oct 3, 2024	10.01	10.02	10.01	10.02	10.02	2,100
Oct 2, 2024	10.00	10.01	10.00	10.01	10.01	11,800
Oct 1, 2024	10.02	10.02	10.02	10.02	10.02	4,300
Sep 30, 2024	10.02	10.02	10.00	10.00	10.00	1,700
Sep 27, 2024	10.01	10.01	10.01	10.01	10.01	7,600
Sep 26, 2024	10.04	10.05	10.01	10.01	10.01	29,200
Sep 25, 2024	10.01	10.01	10.00	10.01	10.01	105,500
Sep 24, 2024	10.03	10.03	9.99	10.01	10.01	10,100
Sep 23, 2024	9.99	9.99	9.99	9.99	9.99	7,000
Sep 20, 2024	10.00	10.00	9.99	9.99	9.99	9,200
Sep 19, 2024	10.02	10.02	10.01	10.01	10.01	8,900
Sep 18, 2024	9.99	9.99	9.99	9.99	9.99	10,700
Sep 17, 2024	9.99	9.99	9.99	9.99	9.99	9,300
Sep 16, 2024	9.99	10.00	9.98	9.99	9.99	32,500
Sep 13, 2024	10.01	10.01	10.01	10.01	10.01	158,000
Sep 12, 2024	10.01	10.01	10.01	10.01	10.01	15,000
Sep 11, 2024	10.01	10.01	9.99	10.01	10.01	38,500
Sep 10, 2024	10.01	10.02	10.01	10.01	10.01	30,200
Sep 9, 2024	10.01	10.02	10.00	10.01	10.01	47,400
Sep 6, 2024	10.02	10.02	9.99	9.99	9.99	51,800
Sep 5, 2024	10.02	10.06	10.01	10.01	10.01	26,500
Sep 4, 2024	10.01	10.03	10.00	10.01	10.01	38,100
Sep 3, 2024	10.01	10.01	10.01	10.01	10.01	31,300
Aug 30, 2024	10.45	10.45	10.01	10.01	10.01	40,400
Aug 29, 2024	10.33	10.48	9.98	10.01	10.01	60,500
Aug 28, 2024	10.00	10.10	10.00	10.00	10.00	57,900
Aug 27, 2024	10.03	10.03	9.98	9.99	9.99	101,600
Aug 26, 2024	10.01	10.01	9.98	9.98	9.98	766,700
Aug 23, 2024	10.00	10.00	9.98	9.99	9.99	11,800
Aug 22, 2024	9.98	9.99	9.98	9.99	9.99	1,400
Aug 21, 2024	10.00	10.00	9.99	10.00	10.00	89,400
Aug 20, 2024	9.98	10.00	9.98	10.00	10.00	416,000
Aug 19, 2024	9.98	9.98	9.98	9.98	9.98	2,700
Aug 16, 2024	9.98	10.20	9.98	10.00	10.00	445,400
Aug 15, 2024	9.98	10.00	9.98	9.99	9.99	909,300
Aug 14, 2024	9.98	9.98	9.98	9.98	9.98	44,200
Aug 13, 2024	9.98	9.98	9.98	9.98	9.98	2,900
Aug 12, 2024	9.96	9.98	9.96	9.97	9.97	1,434,900

JACS Jackson Acquisition Company II

10.20

-0.10%

GPAT GP-Act III Acquisition Corp.

10.49

+0.29%

BACQ Bleichroeder Acquisition Corp. I

10.16

-0.05%

GSRT GSR III Acquisition Corp.

10.35

-0.19%

RDAC Rising Dragon Acquisition Corp.

10.24

0.00%

DRDBW Roman DBDR Acquisition Corp. II

0.3500

0.00%

IROH Iron Horse Acquisitions Corp.

10.53

0.00%

OACC Oaktree Acquisition Corp. III Life Sciences

10.46

-0.19%

EURK Eureka Acquisition Corp

10.36

-0.58%

DRDB Roman DBDR Acquisition Corp. II

10.24

+0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lionheart Holdings (CUB)

Related Tickers