Lionheart Acquisition Corp II - Class A (LCAP) Exchange: NASDAQ

Data as of March 28, 2024

$0.80 ($-0.02) -2.52%

Lionheart Acquisition Corp II - Class A - Daily Information
Click for more stock information on Lionheart Acquisition Corp II - Class A.
Daily Information Data
Date March 28, 2024
Open $0.81
Previous Close $0.80
High $0.84
Low $0.80
Adjusted Open $0.81
Previous Adjusted Close $0.80
Adjusted High $0.84
Adjusted Low $0.80

About Lionheart Acquisition Corp II - Class A (LCAP)

Historical Stock Data for Lionheart Acquisition Corp II - Class A (LCAP)

Date Open High Low Close Adj.Close Volume
2024-02-23 $0.81 $0.84 $0.80 $0.80 $0.80 136,711
2024-02-22 $0.83 $0.85 $0.80 $0.82 $0.82 98,821
2024-02-21 $0.86 $0.86 $0.80 $0.84 $0.84 92,787
2024-02-20 $0.84 $0.85 $0.81 $0.85 $0.85 219,163
2024-02-16 $0.82 $0.84 $0.80 $0.82 $0.82 295,951
2024-02-15 $0.79 $0.83 $0.78 $0.82 $0.82 193,976
2024-02-14 $0.75 $0.81 $0.75 $0.80 $0.80 482,003
2024-02-13 $0.77 $0.80 $0.74 $0.77 $0.77 239,261
2024-02-12 $0.79 $0.83 $0.75 $0.77 $0.77 125,770
2024-02-09 $0.76 $0.83 $0.76 $0.78 $0.78 261,123
2024-02-08 $0.80 $0.81 $0.76 $0.77 $0.77 230,661
2024-02-07 $0.81 $0.83 $0.72 $0.82 $0.82 608,957
2024-02-06 $0.90 $0.93 $0.80 $0.82 $0.82 448,976
2024-02-05 $1.06 $1.06 $0.88 $0.88 $0.88 748,963
2024-02-02 $1.08 $1.11 $1.06 $1.07 $1.07 219,374
2024-02-01 $1.09 $1.11 $1.06 $1.08 $1.08 514,197
2024-01-31 $1.12 $1.13 $1.08 $1.09 $1.09 377,089
2024-01-30 $1.20 $1.21 $1.10 $1.11 $1.11 757,421
2024-01-29 $1.17 $1.24 $1.15 $1.23 $1.23 309,601
2024-01-26 $1.16 $1.23 $1.15 $1.18 $1.18 495,846
2024-01-25 $1.18 $1.22 $1.15 $1.17 $1.17 325,905
2024-01-24 $1.20 $1.24 $1.18 $1.20 $1.20 446,307
2024-01-23 $1.20 $1.33 $1.10 $1.25 $1.25 1,826,246
2024-01-22 $1.42 $1.55 $1.27 $1.28 $1.28 15,366,663
2024-01-19 $1.21 $1.26 $1.20 $1.21 $1.21 81,374
2024-01-18 $1.32 $1.32 $1.23 $1.23 $1.23 123,833
2024-01-17 $1.29 $1.32 $1.26 $1.29 $1.29 252,713
2024-01-16 $1.47 $1.47 $1.28 $1.29 $1.29 207,947
2024-01-12 $1.50 $1.56 $1.45 $1.45 $1.45 218,834
2024-01-11 $1.69 $1.69 $1.47 $1.50 $1.50 210,190
2024-01-10 $1.73 $1.73 $1.64 $1.66 $1.66 308,002
2024-01-09 $1.90 $1.91 $1.70 $1.71 $1.71 219,335
2024-01-08 $2.03 $2.03 $1.88 $1.89 $1.89 309,131
2024-01-05 $2.11 $2.19 $1.96 $2.05 $2.05 159,852
2024-01-04 $2.19 $2.19 $2.04 $2.14 $2.14 100,578
2024-01-03 $2.11 $2.19 $2.07 $2.15 $2.15 356,232
2024-01-02 $2.28 $2.32 $2.06 $2.09 $2.09 196,575
2023-12-29 $2.33 $2.41 $2.26 $2.27 $2.27 132,327
2023-12-28 $2.42 $2.45 $2.31 $2.37 $2.37 182,248
2023-12-27 $2.17 $2.39 $2.16 $2.38 $2.38 274,587
2023-12-26 $2.32 $2.41 $2.18 $2.19 $2.19 460,597
2023-12-22 $2.27 $2.46 $2.27 $2.37 $2.37 245,476
2023-12-21 $2.56 $2.62 $2.27 $2.37 $2.37 647,877
2023-12-20 $2.27 $2.97 $2.18 $2.33 $2.33 2,632,140
2023-12-19 $2.25 $2.38 $2.11 $2.13 $2.13 384,499
2023-12-18 $2.34 $2.44 $2.21 $2.23 $2.23 176,650
2023-12-15 $2.67 $2.68 $2.16 $2.36 $2.36 504,318
2023-12-14 $2.58 $2.80 $2.51 $2.55 $2.55 474,920
2023-12-13 $2.31 $2.62 $2.19 $2.53 $2.53 513,105
2023-12-12 $2.43 $2.48 $2.16 $2.28 $2.28 351,543
2023-12-11 $2.98 $3.00 $2.48 $2.48 $2.48 307,532
2023-12-08 $3.18 $3.30 $2.91 $2.93 $2.93 425,312
2023-12-07 $3.55 $3.59 $3.11 $3.26 $3.26 323,953
2023-12-06 $3.84 $4.02 $3.47 $3.59 $3.59 677,709
2023-12-05 $3.32 $4.35 $3.29 $3.69 $3.69 3,206,983
2023-12-04 $3.30 $3.44 $3.13 $3.36 $3.36 341,148
2023-12-01 $3.31 $3.53 $2.91 $3.38 $3.38 636,853
2023-11-30 $3.84 $3.87 $3.26 $3.33 $3.33 507,626
2023-11-29 $4.23 $4.29 $3.72 $3.87 $3.87 579,975
2023-11-28 $4.42 $4.42 $4.10 $4.10 $4.10 353,525
2023-11-27 $4.41 $4.50 $4.01 $4.43 $4.43 575,736
2023-11-24 $5.01 $5.04 $4.37 $4.52 $4.52 647,388
2023-11-22 $5.52 $5.88 $4.91 $5.11 $5.11 966,163
2023-11-21 $6.29 $6.29 $5.15 $5.48 $5.48 956,871
2023-11-20 $6.73 $6.73 $6.06 $6.33 $6.33 839,679
2023-11-17 $6.73 $7.10 $6.45 $6.72 $6.72 871,327
2023-11-16 $6.87 $7.65 $6.45 $6.73 $6.73 2,410,446
2023-11-15 $6.90 $7.36 $6.60 $6.83 $6.83 2,230,291
2023-11-14 $7.12 $7.45 $6.03 $6.86 $6.86 3,862,285
2023-11-13 $5.99 $8.25 $5.92 $6.43 $6.43 19,319,791
2023-11-10 $6.87 $7.40 $5.08 $5.31 $5.31 1,930,062
2023-11-09 $7.00 $7.88 $5.90 $6.62 $6.62 3,012,236
2023-11-08 $6.38 $11.22 $6.35 $6.85 $6.85 23,816,501
2023-11-07 $7.75 $9.08 $5.87 $6.20 $6.20 11,876,274
2023-11-06 $3.20 $17.48 $3.05 $9.65 $9.65 63,588,072
2023-11-03 $2.63 $3.09 $2.62 $2.74 $2.74 1,152,394
2023-11-02 $2.61 $2.85 $2.42 $2.62 $2.62 1,233,553
2023-11-01 $2.71 $3.24 $2.56 $2.71 $2.71 7,686,990
2023-10-31 $1.69 $2.99 $1.68 $2.47 $2.47 12,547,393
2023-10-30 $1.63 $1.79 $1.44 $1.68 $1.68 857,728
2023-10-27 $1.40 $1.78 $1.27 $1.69 $1.69 1,942,273
2023-10-26 $1.09 $1.65 $1.05 $1.45 $1.45 13,777,686
2023-10-25 $1.17 $1.19 $1.05 $1.08 $1.08 140,479
2023-10-24 $1.31 $1.31 $1.12 $1.15 $1.15 228,950
2023-10-23 $1.37 $1.39 $1.29 $1.31 $1.31 128,241
2023-10-20 $1.56 $1.56 $1.25 $1.26 $1.26 263,816
2023-10-19 $1.71 $1.78 $1.50 $1.56 $1.56 175,403
2023-10-18 $1.82 $1.83 $1.62 $1.74 $1.74 246,768
2023-10-17 $1.84 $1.90 $1.81 $1.83 $1.83 138,346
2023-10-16 $2.18 $2.18 $1.86 $1.89 $1.89 297,811
2023-10-13 $2.64 $2.75 $1.68 $2.17 $2.17 975,677
2023-10-12 $0.12 $0.16 $0.12 $0.13 $3.28 540,073
2023-10-11 $0.16 $0.16 $0.12 $0.13 $3.29 511,461
2023-10-10 $0.16 $0.16 $0.15 $0.16 $0.16 6,196,314
2023-10-09 $0.18 $0.18 $0.16 $0.16 $0.16 6,249,034
2023-10-06 $0.19 $0.19 $0.18 $0.18 $0.18 5,835,745
2023-10-05 $0.20 $0.20 $0.18 $0.19 $0.19 10,189,602
2023-10-04 $0.22 $0.23 $0.19 $0.20 $0.20 18,324,483
2023-10-03 $0.24 $0.32 $0.24 $0.25 $0.25 134,286,889
2023-10-02 $0.21 $0.23 $0.18 $0.20 $0.20 24,104,233
2023-09-29 $0.22 $0.23 $0.20 $0.21 $0.21 19,072,978
2023-09-28 $0.20 $0.24 $0.20 $0.22 $0.22 31,390,271
2023-09-27 $0.20 $0.25 $0.18 $0.22 $0.22 146,398,133
2023-09-26 $0.20 $0.21 $0.15 $0.15 $0.15 23,799,485
2023-09-25 $0.22 $0.25 $0.19 $0.20 $0.20 46,482,809
2023-09-22 $0.20 $0.28 $0.17 $0.24 $0.24 155,969,991
2023-09-21 $0.25 $0.31 $0.19 $0.24 $0.24 421,662,220
2023-09-20 $0.14 $0.27 $0.13 $0.15 $0.15 515,966,835
2023-09-19 $0.11 $0.12 $0.09 $0.09 $0.09 30,692,041
2023-09-18 $0.15 $0.18 $0.12 $0.12 $0.12 67,347,159
2023-09-15 $0.11 $0.24 $0.08 $0.19 $0.19 703,581,365
2023-09-14 $0.06 $0.06 $0.05 $0.06 $0.06 2,369,792
2023-09-13 $0.04 $0.06 $0.04 $0.06 $0.06 2,852,823
2023-09-12 $0.06 $0.06 $0.06 $0.06 $0.06 1,675,474
2023-09-11 $0.07 $0.07 $0.06 $0.06 $0.06 2,358,200
2023-09-08 $0.08 $0.08 $0.07 $0.07 $0.07 912,808
2023-09-07 $0.07 $0.08 $0.07 $0.07 $0.07 1,168,038
2023-09-06 $0.07 $0.07 $0.07 $0.07 $0.07 773,604
2023-09-05 $0.08 $0.08 $0.07 $0.07 $0.07 1,545,002
2023-09-01 $0.07 $0.07 $0.06 $0.07 $0.07 2,257,304
2023-08-31 $0.07 $0.08 $0.07 $0.07 $0.07 1,315,031
2023-08-30 $0.07 $0.08 $0.07 $0.08 $0.08 1,626,177
2023-08-29 $0.07 $0.07 $0.07 $0.07 $0.07 2,690,756
2023-08-28 $0.07 $0.11 $0.07 $0.07 $0.07 13,373,736
2023-08-25 $0.07 $0.08 $0.07 $0.07 $0.07 2,008,902
2023-08-24 $0.08 $0.08 $0.07 $0.07 $0.07 2,433,571
2023-08-23 $0.09 $0.09 $0.08 $0.08 $0.08 1,723,750
2023-08-22 $0.10 $0.10 $0.08 $0.09 $0.09 1,742,792
2023-08-21 $0.11 $0.11 $0.09 $0.09 $0.09 1,536,616
2023-08-18 $0.11 $0.12 $0.10 $0.11 $0.11 1,266,999
2023-08-17 $0.11 $0.12 $0.11 $0.12 $0.12 2,631,236
2023-08-16 $0.17 $0.17 $0.13 $0.13 $0.13 11,704,735
2023-08-15 $0.12 $0.13 $0.11 $0.12 $0.12 1,517,717
2023-08-14 $0.12 $0.13 $0.11 $0.12 $0.12 2,102,268
2023-08-11 $0.14 $0.14 $0.11 $0.12 $0.12 1,834,242
2023-08-10 $0.15 $0.15 $0.14 $0.15 $0.15 323,725
2023-08-09 $0.16 $0.16 $0.14 $0.15 $0.15 413,412
2023-08-08 $0.15 $0.16 $0.14 $0.15 $0.15 304,326
2023-08-07 $0.16 $0.17 $0.14 $0.15 $0.15 541,202
2023-08-04 $0.18 $0.21 $0.15 $0.15 $0.15 1,836,027
2023-08-03 $0.18 $0.19 $0.17 $0.18 $0.18 379,617
2023-08-02 $0.21 $0.22 $0.18 $0.18 $0.18 755,849
2023-08-01 $0.22 $0.23 $0.20 $0.21 $0.21 223,597
2023-07-31 $0.22 $0.22 $0.20 $0.20 $0.20 360,876
2023-07-28 $0.22 $0.25 $0.20 $0.22 $0.22 416,271
2023-07-27 $0.24 $0.24 $0.20 $0.20 $0.20 388,398
2023-07-26 $0.23 $0.23 $0.22 $0.23 $0.23 82,151
2023-07-25 $0.24 $0.24 $0.22 $0.23 $0.23 218,295
2023-07-24 $0.25 $0.25 $0.22 $0.24 $0.24 126,569
2023-07-21 $0.24 $0.25 $0.23 $0.24 $0.24 223,660
2023-07-20 $0.25 $0.26 $0.23 $0.26 $0.26 168,498
2023-07-19 $0.23 $0.26 $0.23 $0.25 $0.25 160,701
2023-07-18 $0.25 $0.26 $0.23 $0.25 $0.25 223,506
2023-07-17 $0.28 $0.28 $0.25 $0.26 $0.26 237,591
2023-07-14 $0.28 $0.28 $0.26 $0.26 $0.26 890,040
2023-07-13 $0.30 $0.31 $0.27 $0.30 $0.30 325,900
2023-07-12 $0.29 $0.30 $0.28 $0.30 $0.30 348,637
2023-07-11 $0.30 $0.31 $0.29 $0.29 $0.29 119,389
2023-07-10 $0.31 $0.32 $0.29 $0.30 $0.30 59,779
2023-07-07 $0.30 $0.31 $0.28 $0.31 $0.31 120,211
2023-07-06 $0.32 $0.32 $0.28 $0.29 $0.29 269,572
2023-07-05 $0.36 $0.36 $0.30 $0.31 $0.31 288,140
2023-07-03 $0.34 $0.34 $0.30 $0.33 $0.33 40,760
2023-06-30 $0.35 $0.35 $0.31 $0.33 $0.33 47,912
2023-06-29 $0.35 $0.35 $0.30 $0.33 $0.33 113,767
2023-06-28 $0.39 $0.39 $0.35 $0.35 $0.35 130,090
2023-06-27 $0.42 $0.42 $0.35 $0.38 $0.38 152,451
2023-06-26 $0.45 $0.46 $0.35 $0.42 $0.42 93,554
2023-06-23 $0.46 $0.46 $0.40 $0.42 $0.42 146,469
2023-06-22 $0.45 $0.47 $0.42 $0.45 $0.45 139,020
2023-06-21 $0.46 $0.46 $0.44 $0.46 $0.46 87,478
2023-06-20 $0.46 $0.48 $0.45 $0.47 $0.47 74,580
2023-06-16 $0.49 $0.49 $0.44 $0.48 $0.48 139,248
2023-06-15 $0.45 $0.49 $0.44 $0.48 $0.48 197,576
2023-06-14 $0.42 $0.47 $0.41 $0.46 $0.46 163,993
2023-06-13 $0.44 $0.49 $0.42 $0.43 $0.43 80,956
2023-06-12 $0.48 $0.50 $0.40 $0.45 $0.45 110,933
2023-06-09 $0.50 $0.57 $0.47 $0.47 $0.47 217,462
2023-06-08 $0.47 $0.51 $0.45 $0.50 $0.50 131,237
2023-06-07 $0.50 $0.54 $0.48 $0.48 $0.48 45,098
2023-06-06 $0.55 $0.55 $0.47 $0.51 $0.51 119,813
2023-06-05 $0.56 $0.59 $0.50 $0.54 $0.54 127,362
2023-06-02 $0.58 $0.60 $0.57 $0.58 $0.58 34,329
2023-06-01 $0.63 $0.64 $0.56 $0.57 $0.57 181,541
2023-05-31 $0.62 $0.63 $0.59 $0.63 $0.63 27,525
2023-05-30 $0.61 $0.67 $0.60 $0.63 $0.63 38,084
2023-05-26 $0.60 $0.65 $0.55 $0.63 $0.63 73,272
2023-05-25 $0.59 $0.66 $0.57 $0.61 $0.61 226,874
2023-05-24 $0.54 $0.61 $0.53 $0.58 $0.58 102,953
2023-05-23 $0.51 $0.55 $0.50 $0.53 $0.53 70,114
2023-05-22 $0.49 $0.53 $0.48 $0.52 $0.52 121,489
2023-05-19 $0.52 $0.53 $0.46 $0.51 $0.51 105,088
2023-05-18 $0.49 $0.52 $0.44 $0.52 $0.52 82,211
2023-05-17 $0.51 $0.52 $0.47 $0.49 $0.49 102,416
2023-05-16 $0.46 $0.53 $0.42 $0.51 $0.51 450,474
2023-05-15 $0.40 $0.50 $0.38 $0.46 $0.46 351,622
2023-05-12 $0.38 $0.43 $0.37 $0.41 $0.41 153,819
2023-05-11 $0.44 $0.44 $0.33 $0.39 $0.39 620,539
2023-05-10 $0.46 $0.46 $0.43 $0.46 $0.46 110,922
2023-05-09 $0.51 $0.52 $0.42 $0.45 $0.45 294,000
2023-05-08 $0.57 $0.59 $0.52 $0.53 $0.53 151,065
2023-05-05 $0.58 $0.58 $0.50 $0.55 $0.55 261,196
2023-05-04 $0.59 $0.62 $0.51 $0.54 $0.54 182,689
2023-05-03 $0.57 $0.60 $0.55 $0.59 $0.59 45,690
2023-05-02 $0.63 $0.65 $0.56 $0.56 $0.56 111,601
2023-05-01 $0.66 $0.68 $0.60 $0.65 $0.65 69,734
2023-04-28 $0.63 $0.67 $0.59 $0.62 $0.62 78,775
2023-04-27 $0.69 $0.69 $0.54 $0.61 $0.61 178,294
2023-04-26 $0.74 $0.74 $0.66 $0.70 $0.70 136,712
2023-04-25 $0.70 $0.73 $0.68 $0.72 $0.72 182,826
2023-04-24 $0.72 $0.75 $0.68 $0.72 $0.72 114,769
2023-04-21 $0.76 $0.83 $0.70 $0.73 $0.73 252,010
2023-04-20 $0.79 $0.83 $0.73 $0.77 $0.77 125,047
2023-04-19 $0.85 $0.86 $0.79 $0.80 $0.80 159,299
2023-04-18 $0.86 $0.88 $0.79 $0.81 $0.81 176,456
2023-04-17 $0.86 $0.90 $0.80 $0.88 $0.88 166,570
2023-04-14 $0.86 $0.92 $0.84 $0.88 $0.88 67,837
2023-04-13 $0.94 $0.94 $0.83 $0.87 $0.87 264,759
2023-04-12 $0.97 $1.03 $0.80 $0.90 $0.90 305,860
2023-04-11 $0.79 $1.02 $0.71 $0.93 $0.93 2,240,522
2023-04-10 $0.68 $0.80 $0.63 $0.73 $0.73 192,198
2023-04-06 $0.66 $0.70 $0.64 $0.67 $0.67 159,964
2023-04-05 $0.73 $0.74 $0.64 $0.64 $0.64 178,173
2023-04-04 $0.78 $0.80 $0.73 $0.75 $0.75 97,674
2023-04-03 $0.84 $0.87 $0.73 $0.80 $0.80 152,688
2023-03-31 $0.90 $0.90 $0.84 $0.85 $0.85 112,500
2023-03-30 $0.90 $0.95 $0.84 $0.90 $0.90 118,580
2023-03-29 $0.90 $0.90 $0.84 $0.88 $0.88 78,261
2023-03-28 $0.90 $0.91 $0.85 $0.89 $0.89 57,929
2023-03-27 $0.81 $0.88 $0.81 $0.88 $0.88 69,209
2023-03-24 $0.79 $0.83 $0.75 $0.81 $0.81 218,447
2023-03-23 $0.83 $0.83 $0.76 $0.79 $0.79 108,042
2023-03-22 $0.85 $0.86 $0.75 $0.78 $0.78 257,921
2023-03-21 $0.91 $0.93 $0.83 $0.87 $0.87 181,307
2023-03-20 $0.93 $0.95 $0.90 $0.94 $0.94 176,294
2023-03-17 $0.93 $0.96 $0.90 $0.95 $0.95 137,702
2023-03-16 $0.95 $0.96 $0.92 $0.96 $0.96 352,368
2023-03-15 $0.92 $0.95 $0.87 $0.95 $0.95 71,850
2023-03-14 $0.97 $1.01 $0.90 $0.92 $0.92 93,813
2023-03-13 $1.06 $1.06 $0.95 $0.97 $0.97 118,028
2023-03-10 $1.09 $1.11 $0.98 $1.01 $1.01 191,890
2023-03-09 $1.12 $1.12 $1.04 $1.07 $1.07 39,846
2023-03-08 $1.09 $1.12 $1.05 $1.09 $1.09 34,346
2023-03-07 $1.07 $1.11 $1.06 $1.08 $1.08 40,622
2023-03-06 $1.12 $1.12 $1.06 $1.06 $1.06 45,447
2023-03-03 $1.14 $1.14 $1.02 $1.05 $1.05 137,936
2023-03-02 $1.13 $1.16 $1.10 $1.13 $1.13 75,925
2023-03-01 $1.13 $1.17 $1.10 $1.15 $1.15 53,698
2023-02-28 $1.11 $1.16 $1.09 $1.14 $1.14 36,366
2023-02-27 $1.21 $1.21 $1.12 $1.14 $1.14 90,723
2023-02-24 $1.18 $1.18 $1.08 $1.15 $1.15 51,391
2023-02-23 $1.19 $1.19 $1.10 $1.11 $1.11 9,141
2023-02-22 $1.17 $1.17 $1.11 $1.13 $1.13 23,952
2023-02-21 $1.19 $1.19 $1.12 $1.18 $1.18 24,563
2023-02-17 $1.13 $1.19 $1.12 $1.18 $1.18 39,504
2023-02-16 $1.15 $1.16 $1.10 $1.14 $1.14 65,058
2023-02-15 $1.12 $1.16 $1.09 $1.16 $1.16 64,735
2023-02-14 $1.13 $1.14 $1.10 $1.11 $1.11 23,667
2023-02-13 $1.16 $1.16 $1.09 $1.11 $1.11 29,194
2023-02-10 $1.12 $1.16 $1.07 $1.12 $1.12 55,589
2023-02-09 $1.14 $1.14 $1.05 $1.09 $1.09 38,590
2023-02-08 $1.16 $1.16 $1.09 $1.11 $1.11 47,083
2023-02-07 $1.16 $1.16 $1.12 $1.14 $1.14 22,018
2023-02-06 $1.14 $1.17 $1.12 $1.14 $1.14 23,944
2023-02-03 $1.18 $1.19 $1.14 $1.16 $1.16 77,631
2023-02-02 $1.15 $1.19 $1.12 $1.18 $1.18 111,933
2023-02-01 $1.15 $1.19 $1.11 $1.11 $1.11 25,559
2023-01-31 $1.21 $1.21 $1.10 $1.16 $1.16 227,977
2023-01-30 $1.13 $1.18 $1.09 $1.15 $1.15 63,670
2023-01-27 $1.07 $1.20 $1.05 $1.16 $1.16 144,877
2023-01-26 $1.10 $1.10 $1.04 $1.07 $1.07 120,061
2023-01-25 $1.22 $1.25 $1.00 $1.06 $1.06 441,594
2023-01-24 $1.35 $1.35 $1.09 $1.10 $1.10 123,397
2023-01-23 $1.32 $1.33 $1.25 $1.28 $1.28 133,650
2023-01-20 $1.47 $1.48 $1.29 $1.33 $1.33 146,580
2023-01-19 $1.49 $1.49 $1.35 $1.41 $1.41 78,114
2023-01-18 $1.39 $1.43 $1.35 $1.39 $1.39 102,418
2023-01-17 $1.55 $1.55 $1.35 $1.39 $1.39 85,518
2023-01-13 $1.50 $1.56 $1.46 $1.53 $1.53 118,789
2023-01-12 $1.59 $1.59 $1.47 $1.55 $1.55 287,662
2023-01-11 $1.53 $1.60 $1.46 $1.60 $1.60 73,220
2023-01-10 $1.59 $1.59 $1.48 $1.57 $1.57 68,049
2023-01-09 $1.44 $1.60 $1.42 $1.59 $1.59 142,635
2023-01-06 $1.54 $1.54 $1.40 $1.46 $1.46 79,514
2023-01-05 $1.48 $1.54 $1.45 $1.51 $1.51 132,486
2023-01-04 $1.58 $1.58 $1.40 $1.53 $1.53 97,036
2023-01-03 $1.74 $1.74 $1.40 $1.46 $1.46 105,212
2022-12-30 $1.45 $1.60 $1.38 $1.60 $1.60 423,895
2022-12-29 $1.41 $1.45 $1.39 $1.45 $1.45 129,092
2022-12-28 $1.43 $1.45 $1.38 $1.41 $1.41 53,599
2022-12-27 $1.42 $1.48 $1.36 $1.41 $1.41 124,291
2022-12-23 $1.36 $1.46 $1.31 $1.46 $1.46 123,853
2022-12-22 $1.41 $1.41 $1.24 $1.37 $1.37 226,920
2022-12-21 $1.40 $1.41 $1.29 $1.37 $1.37 262,183
2022-12-20 $1.38 $1.43 $1.28 $1.40 $1.40 1,031,487
2022-12-19 $1.28 $1.45 $1.21 $1.36 $1.36 1,064,415
2022-12-16 $1.30 $1.39 $1.22 $1.36 $1.36 1,265,714
2022-12-15 $1.22 $1.33 $1.14 $1.31 $1.31 935,240
2022-12-14 $1.11 $1.30 $1.10 $1.25 $1.25 962,810
2022-12-13 $1.08 $1.17 $1.03 $1.12 $1.12 165,463
2022-12-12 $1.08 $1.14 $1.05 $1.06 $1.06 135,450
2022-12-09 $1.10 $1.14 $1.06 $1.10 $1.10 188,075
2022-12-08 $1.11 $1.15 $1.08 $1.12 $1.12 109,016
2022-12-07 $1.17 $1.18 $1.08 $1.08 $1.08 139,238
2022-12-06 $1.19 $1.20 $1.12 $1.20 $1.20 314,325
2022-12-05 $1.12 $1.25 $1.06 $1.25 $1.25 254,482
2022-12-02 $0.95 $1.11 $0.95 $1.10 $1.10 111,022
2022-12-01 $0.97 $1.14 $0.91 $1.14 $1.14 310,298
2022-11-30 $1.08 $1.11 $1.03 $1.11 $1.11 147,365
2022-11-29 $1.01 $1.10 $1.00 $1.07 $1.07 30,202
2022-11-28 $0.99 $1.11 $0.99 $1.02 $1.02 59,242
2022-11-25 $1.07 $1.07 $0.98 $1.01 $1.01 18,059
2022-11-23 $1.00 $1.03 $0.98 $0.98 $0.98 110,853
2022-11-22 $1.02 $1.03 $0.99 $1.01 $1.01 54,267
2022-11-21 $1.19 $1.19 $1.00 $1.02 $1.02 195,097
2022-11-18 $1.02 $1.05 $1.01 $1.03 $1.03 20,887
2022-11-17 $1.05 $1.05 $1.00 $1.03 $1.03 73,912
2022-11-16 $1.08 $1.08 $1.03 $1.05 $1.05 19,786
2022-11-15 $1.06 $1.09 $1.04 $1.08 $1.08 83,692
2022-11-14 $1.07 $1.09 $1.02 $1.02 $1.02 241,827
2022-11-11 $1.14 $1.17 $1.05 $1.07 $1.07 221,397
2022-11-10 $1.20 $1.20 $1.12 $1.17 $1.17 212,982
2022-11-09 $1.20 $1.22 $1.13 $1.18 $1.18 91,555
2022-11-08 $1.29 $1.30 $1.18 $1.18 $1.18 224,395
2022-11-07 $1.13 $1.27 $1.12 $1.25 $1.25 170,810
2022-11-04 $1.11 $1.17 $1.06 $1.15 $1.15 86,431
2022-11-03 $1.10 $1.12 $1.05 $1.12 $1.12 98,931
2022-11-02 $1.17 $1.17 $1.05 $1.09 $1.09 62,632
2022-11-01 $1.17 $1.17 $1.01 $1.10 $1.10 201,358
2022-10-31 $1.11 $1.15 $1.10 $1.11 $1.11 43,838
2022-10-28 $1.11 $1.18 $1.10 $1.12 $1.12 59,816
2022-10-27 $1.15 $1.18 $1.14 $1.16 $1.16 11,090
2022-10-26 $1.17 $1.20 $1.13 $1.14 $1.14 24,172
2022-10-25 $1.17 $1.24 $1.11 $1.14 $1.14 256,266
2022-10-24 $1.20 $1.20 $1.07 $1.15 $1.15 191,862
2022-10-21 $1.11 $1.23 $1.11 $1.21 $1.21 124,201
2022-10-20 $1.19 $1.19 $1.10 $1.16 $1.16 85,472
2022-10-19 $1.15 $1.20 $1.12 $1.14 $1.14 85,441
2022-10-18 $1.12 $1.20 $1.07 $1.18 $1.18 182,866
2022-10-17 $1.15 $1.19 $1.14 $1.16 $1.16 38,326
2022-10-14 $1.19 $1.22 $1.12 $1.16 $1.16 73,890
2022-10-13 $1.17 $1.21 $1.13 $1.16 $1.16 72,015
2022-10-12 $1.16 $1.18 $1.12 $1.17 $1.17 8,351
2022-10-11 $1.13 $1.20 $1.10 $1.19 $1.19 153,616
2022-10-10 $1.11 $1.18 $1.11 $1.14 $1.14 56,207
2022-10-07 $1.13 $1.16 $1.12 $1.15 $1.15 118,826
2022-10-06 $1.23 $1.29 $1.14 $1.16 $1.16 248,263
2022-10-05 $1.31 $1.31 $1.20 $1.30 $1.30 128,899
2022-10-04 $1.22 $1.36 $1.20 $1.31 $1.31 176,503
2022-10-03 $1.22 $1.26 $1.15 $1.26 $1.26 179,787
2022-09-30 $1.18 $1.24 $1.17 $1.20 $1.20 59,924
2022-09-29 $1.21 $1.27 $1.15 $1.24 $1.24 116,472
2022-09-28 $1.15 $1.26 $1.15 $1.21 $1.21 81,960
2022-09-27 $1.26 $1.31 $1.13 $1.16 $1.16 118,648
2022-09-26 $1.19 $1.27 $1.16 $1.26 $1.26 55,548
2022-09-23 $1.22 $1.25 $1.15 $1.21 $1.21 127,112
2022-09-22 $1.17 $1.30 $1.12 $1.29 $1.29 385,845
2022-09-21 $1.25 $1.28 $1.08 $1.15 $1.15 717,837
2022-09-20 $1.40 $1.42 $1.26 $1.27 $1.27 552,673
2022-09-19 $1.40 $1.42 $1.33 $1.40 $1.40 86,597
2022-09-16 $1.43 $1.44 $1.37 $1.39 $1.39 317,187
2022-09-15 $1.41 $1.45 $1.38 $1.38 $1.38 152,057
2022-09-14 $1.31 $1.42 $1.31 $1.40 $1.40 129,919
2022-09-13 $1.41 $1.45 $1.31 $1.33 $1.33 389,597
2022-09-12 $1.48 $1.51 $1.41 $1.45 $1.45 227,105
2022-09-09 $1.55 $1.55 $1.44 $1.51 $1.51 464,189
2022-09-08 $1.43 $1.51 $1.43 $1.46 $1.46 186,895
2022-09-07 $1.54 $1.56 $1.42 $1.47 $1.47 513,819
2022-09-06 $1.69 $1.69 $1.49 $1.54 $1.54 395,250
2022-09-02 $1.64 $1.70 $1.55 $1.58 $1.58 364,108
2022-09-01 $1.70 $1.70 $1.63 $1.65 $1.65 315,497
2022-08-31 $2.03 $2.05 $1.65 $1.72 $1.72 1,168,954
2022-08-30 $1.84 $1.93 $1.81 $1.91 $1.91 419,006
2022-08-29 $1.88 $1.96 $1.83 $1.87 $1.87 447,781
2022-08-26 $2.25 $2.29 $1.90 $1.95 $1.95 1,232,356
2022-08-25 $1.90 $2.52 $1.83 $2.29 $2.29 8,963,281
2022-08-24 $1.81 $1.90 $1.72 $1.87 $1.87 389,908
2022-08-23 $1.92 $2.02 $1.73 $1.80 $1.80 741,029
2022-08-22 $2.58 $2.83 $2.01 $2.04 $2.04 12,484,225
2022-08-19 $1.98 $2.30 $1.85 $2.15 $2.15 941,724
2022-08-18 $1.87 $1.95 $1.81 $1.94 $1.94 120,242
2022-08-17 $1.88 $1.91 $1.79 $1.87 $1.87 150,765
2022-08-16 $1.67 $1.85 $1.55 $1.79 $1.79 431,816
2022-08-15 $1.47 $1.69 $1.44 $1.65 $1.65 236,163
2022-08-12 $1.52 $1.56 $1.46 $1.47 $1.47 110,589
2022-08-11 $1.55 $1.63 $1.43 $1.43 $1.43 482,287
2022-08-10 $1.50 $1.65 $1.48 $1.62 $1.62 289,628
2022-08-09 $1.59 $1.65 $1.50 $1.50 $1.50 135,688
2022-08-08 $1.61 $1.62 $1.45 $1.55 $1.55 327,973
2022-08-05 $1.68 $1.68 $1.60 $1.63 $1.63 209,610
2022-08-04 $1.98 $2.01 $1.61 $1.66 $1.66 809,658
2022-08-03 $1.75 $2.43 $1.62 $2.06 $2.06 5,170,932
2022-08-02 $1.59 $1.70 $1.53 $1.65 $1.65 42,808
2022-08-01 $1.60 $1.66 $1.55 $1.61 $1.61 76,652
2022-07-29 $1.54 $1.59 $1.44 $1.58 $1.58 141,957
2022-07-28 $1.42 $1.55 $1.42 $1.50 $1.50 75,637
2022-07-27 $1.54 $1.60 $1.38 $1.43 $1.43 232,369
2022-07-26 $1.70 $1.70 $1.46 $1.46 $1.46 679,413
2022-07-25 $1.61 $1.70 $1.57 $1.64 $1.64 45,125
2022-07-22 $1.66 $1.67 $1.60 $1.64 $1.64 179,860
2022-07-21 $1.77 $1.78 $1.65 $1.75 $1.75 215,589
2022-07-20 $1.78 $1.93 $1.72 $1.77 $1.77 279,945
2022-07-19 $1.82 $1.82 $1.74 $1.79 $1.79 160,609
2022-07-18 $1.97 $2.07 $1.71 $1.77 $1.77 294,306
2022-07-15 $1.62 $2.09 $1.60 $1.93 $1.93 1,481,809
2022-07-14 $1.62 $1.72 $1.55 $1.70 $1.70 248,995
2022-07-13 $1.62 $1.68 $1.56 $1.62 $1.62 434,363
2022-07-12 $1.66 $1.72 $1.61 $1.69 $1.69 277,514
2022-07-11 $1.83 $1.85 $1.63 $1.63 $1.63 336,749
2022-07-08 $1.87 $1.87 $1.75 $1.80 $1.80 369,780
2022-07-07 $1.87 $1.98 $1.85 $1.90 $1.90 365,480
2022-07-06 $1.97 $2.17 $1.83 $1.90 $1.90 808,522
2022-07-05 $2.08 $2.13 $1.77 $1.96 $1.96 1,447,466
2022-07-01 $2.15 $2.34 $2.06 $2.12 $2.12 701,478
2022-06-30 $2.40 $2.43 $2.03 $2.14 $2.14 1,029,126
2022-06-29 $2.82 $2.89 $2.32 $2.50 $2.50 1,632,713
2022-06-28 $2.73 $2.90 $2.26 $2.69 $2.69 2,838,873
2022-06-27 $2.17 $3.02 $2.03 $2.53 $2.53 6,139,739
2022-06-24 $2.31 $2.43 $2.02 $2.19 $2.19 2,694,652
2022-06-23 $1.95 $2.66 $1.94 $2.43 $2.43 17,220,076
2022-06-22 $1.57 $1.94 $1.50 $1.89 $1.89 2,720,065
2022-06-21 $1.39 $1.57 $1.30 $1.55 $1.55 1,043,964
2022-06-17 $1.25 $1.41 $1.20 $1.37 $1.37 1,653,512
2022-06-16 $1.18 $1.25 $1.17 $1.23 $1.23 567,230
2022-06-15 $1.17 $1.27 $1.16 $1.23 $1.23 1,281,247
2022-06-14 $1.00 $1.55 $0.99 $1.14 $1.14 10,335,883
2022-06-13 $1.11 $1.11 $0.99 $1.00 $1.00 464,746
2022-06-10 $1.07 $1.11 $1.00 $1.09 $1.09 469,953
2022-06-09 $1.17 $1.20 $1.10 $1.11 $1.11 456,286
2022-06-08 $1.08 $1.23 $1.08 $1.14 $1.14 1,044,850
2022-06-07 $1.05 $1.12 $1.01 $1.09 $1.09 694,184
2022-06-06 $1.02 $1.12 $0.94 $1.11 $1.11 2,199,988
2022-06-03 $1.20 $1.25 $1.01 $1.02 $1.02 2,990,652
2022-06-02 $1.26 $1.36 $1.14 $1.19 $1.19 2,218,556
2022-06-01 $1.29 $1.44 $1.12 $1.25 $1.25 3,381,541
2022-05-31 $1.59 $1.59 $1.09 $1.36 $1.36 4,769,696
2022-05-27 $2.35 $2.50 $1.68 $1.74 $1.74 2,732,500
2022-05-26 $3.65 $3.65 $2.45 $2.57 $2.57 1,235,166
2022-05-25 $10.78 $10.78 $10.78 $10.78 $10.78 77

Lionheart Acquisition Corp II - Class A (LCAP) News Headlines

Recent Lionheart Acquisition Corp II - Class A (LCAP) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.