Lionheart III Corp
LIONUNASDAQFinancial Services
$7.05
$-2.73(-27.91%)
Market Cap$111485055
P/E Ratio—
52W High$18.0
52W Low$6.33
Lionheart III Corp（LIONU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lionu · 日线历史（复权）· FMP · 截至 2023年3月7日
5-Year High5Y
$18.00
Mar 1, 2023
-60.8% from here
5-Year Low5Y
$6.33
Feb 16, 2023
+11.4% from low
IPO Priceadj.
—
—
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LIONU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 7, 2023 | $8.82 | $8.84 | $7.00 | $7.05 | $7.05 | 4K | -20.07% |
| Mar 6, 2023 | $8.20 | $10.03 | $8.20 | $9.78 | $9.78 | 4K | +19.27% |
| Mar 3, 2023 | $8.78 | $9.92 | $8.44 | $9.00 | $9.00 | 2K | +2.51% |
| Mar 2, 2023 | $9.55 | $10.50 | $9.55 | $10.34 | $10.34 | 1K | +8.27% |
| Mar 1, 2023 | $18.00 | $18.00 | $8.38 | $12.50 | $12.50 | 43K | -30.56% |
| Feb 28, 2023 | $8.30 | $13.01 | $7.99 | $13.01 | $13.01 | 8K | +56.75% |
| Feb 27, 2023 | $8.04 | $9.24 | $8.04 | $8.39 | $8.39 | 12K | +4.35% |
| Feb 23, 2023 | $8.24 | $11.88 | $8.24 | $8.88 | $8.88 | 3K | +7.77% |
| Feb 16, 2023 | $6.34 | $7.60 | $6.33 | $7.00 | $7.00 | 4K | +10.41% |
| Feb 15, 2023 | $6.90 | $7.19 | $6.90 | $7.19 | $7.19 | 1K | +4.20% |
| Feb 14, 2023 | $7.03 | $7.36 | $6.91 | $6.91 | $6.91 | 2K | -1.71% |
| Feb 13, 2023 | $7.60 | $7.60 | $7.49 | $7.53 | $7.53 | 1K | -0.92% |
| Feb 10, 2023 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 3K | +0.00% |
| Feb 7, 2023 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0K | +0.00% |
| Feb 3, 2023 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0K | +0.00% |
| Feb 2, 2023 | $10.03 | $10.03 | $8.99 | $9.28 | $9.28 | 1K | -7.48% |
| Feb 1, 2023 | $11.70 | $13.54 | $10.59 | $11.10 | $11.10 | 4K | -5.13% |
| Jan 31, 2023 | $10.70 | $10.99 | $10.30 | $10.49 | $10.49 | 4K | -1.96% |
| Jan 30, 2023 | $11.00 | $11.00 | $10.35 | $10.35 | $10.35 | 1K | -5.91% |
| Jan 27, 2023 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0K | +0.00% |
Showing 1–20 of 126 records
Annual Stock Price Performance · LIONU
Jan 1 → Dec 31 · 3 years2023-33.5%$10.60 → $7.05
-33.5%
2022+0.3%$10.10 → $10.13
+0.3%
2021+0.5%$10.05 → $10.10
+0.5%
Best Year2021 · +0.5%
Worst Year2023 · -33.5%
Positive Years2 / 3
Avg Annual Return-10.9%
3Y Total Return-29.9%
3Y CAGR~-11.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3B关于价格历史与 OHLCV 数据
Lionheart III Corp（LIONU）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LIONU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LIONU 历史股价FMP 日线复权 OHLCV