LCAPW Quote, Trading Chart, Lionheart Acquisition Corp. II Warrant
Stock Information
| Company Name: |
Lionheart Acquisition Corp. II Warrant |
| Stock Symbol: |
LCAPW |
| Market: |
NASDAQ |
Get LCAPW Alerts
News, Short Squeeze, Breakout and More Instantly...
LCAPW Quote
| Last: | $1.4 |
| Change Percent: | -4.11% |
| Open: | $1.35 |
| Previous Close: | $1.4 |
| High: | $1.45 |
| Low: | $1.22 |
| Volume: | 483,627 |
| Last Trade Date Time: | 05/23/2022 04:54:02 pm |
| Quotes are delayed by 15 to 20 minutes. |
LCAPW Chart
Last Twenty Trading Days
| Date: | 2022-05-23 |
| Open: | $1.35 |
| Close: | $1.4 |
| High: | $1.45 |
| Low: | $1.22 |
| Volume: | 483,627 |
| Date: | 2022-05-20 |
| Open: | $2 |
| Close: | $1.46 |
| High: | $2.015 |
| Low: | $1.44 |
| Volume: | 625,678 |
| Date: | 2022-05-19 |
| Open: | $1.48 |
| Close: | $1.46 |
| High: | $1.48 |
| Low: | $1.21 |
| Volume: | 319,417 |
| Date: | 2022-05-18 |
| Open: | $1.2 |
| Close: | $1.31 |
| High: | $1.56 |
| Low: | $1.0885 |
| Volume: | 648,204 |
| Date: | 2022-05-17 |
| Open: | $1.12 |
| Close: | $1.18 |
| High: | $1.19 |
| Low: | $1 |
| Volume: | 134,937 |
| Date: | 2022-05-16 |
| Open: | $1 |
| Close: | $0.96 |
| High: | $1.01 |
| Low: | $0.88 |
| Volume: | 152,813 |
| Date: | 2022-05-13 |
| Open: | $0.85 |
| Close: | $0.92 |
| High: | $1.03 |
| Low: | $0.8 |
| Volume: | 279,488 |
| Date: | 2022-05-12 |
| Open: | $0.88 |
| Close: | $0.8 |
| High: | $0.88 |
| Low: | $0.74 |
| Volume: | 437,298 |
| Date: | 2022-05-11 |
| Open: | $0.75 |
| Close: | $0.77 |
| High: | $0.8507 |
| Low: | $0.7 |
| Volume: | 468,285 |
| Date: | 2022-05-10 |
| Open: | $0.84 |
| Close: | $0.6416 |
| High: | $0.84 |
| Low: | $0.6412 |
| Volume: | 320,496 |
| Date: | 2022-05-09 |
| Open: | $0.81 |
| Close: | $0.64 |
| High: | $0.81 |
| Low: | $0.64 |
| Volume: | 146,357 |
| Date: | 2022-05-06 |
| Open: | $0.64 |
| Close: | $0.6516 |
| High: | $0.6516 |
| Low: | $0.64 |
| Volume: | 6,364 |
| Date: | 2022-05-05 |
| Open: | $0.65 |
| Close: | $0.64 |
| High: | $0.6582 |
| Low: | $0.63 |
| Volume: | 50,523 |
| Date: | 2022-05-04 |
| Open: | $0.585 |
| Close: | $0.65 |
| High: | $0.675 |
| Low: | $0.58 |
| Volume: | 312,031 |
| Date: | 2022-05-03 |
| Open: | $0.5 |
| Close: | $0.5275 |
| High: | $0.62 |
| Low: | $0.5 |
| Volume: | 984,487 |
| Date: | 2022-05-02 |
| Open: | $0.44 |
| Close: | $0.5001 |
| High: | $0.5005 |
| Low: | $0.35 |
| Volume: | 40,763 |
| Date: | 2022-04-29 |
| Open: | $0.3 |
| Close: | $0.31 |
| High: | $0.3101 |
| Low: | $0.3 |
| Volume: | 3,920 |
| Date: | 2022-04-27 |
| Open: | $0.2901 |
| Close: | $0.3479 |
| High: | $0.4225 |
| Low: | $0.2901 |
| Volume: | 820 |
| Date: | 2022-04-26 |
| Open: | $0.45 |
| Close: | $0.42 |
| High: | $0.45 |
| Low: | $0.42 |
| Volume: | 25,910 |
| Date: | 2022-04-22 |
| Open: | $0.4 |
| Close: | $0.42 |
| High: | $0.45 |
| Low: | $0.4 |
| Volume: | 800 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.