Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Lionheart Acquisition Corp. II - Class A Common Stock (LCAP)

32.51
+0.30 (0.93%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Lionheart Acquisition Corp. II - Class A Common Stock (LCAP)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202632.4232.5132.3132.5147,02132.51
5/05/202632.2332.2732.1932.21116,14832.21
5/04/202632.0132.3231.9032.0323,55032.03
5/01/202632.1032.2332.1032.1222,71832.12
4/30/202631.6831.9731.5731.9714,91931.97
4/29/202631.6131.6631.4731.5317,87131.53
4/28/202631.6931.6931.5131.6015,91631.60
4/27/202631.7131.8631.7131.8315,97331.83
4/24/202631.5431.7731.5031.7717,32931.77
4/23/202631.5531.7331.3031.5420,77331.54
4/22/202631.6031.7631.6031.7625,54231.76
4/21/202631.5531.5931.1131.3133,70931.31
4/20/202631.3831.5131.3731.4522,94731.45
4/17/202631.4231.6331.3931.5444,45831.54
4/16/202631.1931.2331.1031.1552,92431.15
4/15/202631.0231.1830.9931.1362,59231.13
4/14/202630.7230.9530.7230.9216,52130.92
4/13/202630.1630.5930.1630.5436,82030.54
4/10/202630.4030.4030.2930.3028,15030.30
4/09/202630.1930.4230.1330.3422,97030.34
4/08/202630.1630.4730.0230.1841,31030.18
4/07/202629.2629.4529.1629.4539,94929.45
4/06/202629.2529.5229.1929.3239,71329.32
4/02/202628.8829.3528.8829.2724,65529.27
4/01/202629.1829.4029.1829.2334,31229.23
3/31/202628.4629.0328.4628.9926,04828.99
3/30/202628.5428.5728.1528.2427,12528.24
3/27/202628.6928.7028.3728.3723,99628.37
3/26/202629.2029.2028.8228.8226,83228.82
3/25/202629.4129.4829.3529.3525,27929.35
3/24/202628.9729.3828.9729.2228,78429.22
3/23/202629.2829.5129.1729.1730,21429.17
3/20/202629.1729.1728.8228.8620,70528.86
3/19/202629.2529.4629.1929.3629,19829.36
3/18/202629.7029.7029.3729.3726,85829.37
3/17/202629.7229.8029.7029.7320,57829.73
3/16/202629.6429.7629.5929.651,429,15429.65
3/13/202629.6129.7229.3129.3133,76029.31
3/12/202629.6729.7129.5529.5833,82629.58
3/11/202629.9529.9929.8029.9134,62529.91
3/10/202629.9030.2129.9029.9338,43729.93
3/09/202629.4330.0129.3230.0042,15030.00
3/06/202629.7029.9029.6629.7215,57629.72
3/05/202630.1730.2929.8830.1143,29130.11
3/04/202630.1730.4430.1530.3251,08430.32
3/03/202629.9730.2329.6430.1329,49030.13
3/02/202630.2330.5330.2330.4527,50930.45
2/27/202630.3230.4130.2530.3828,43230.38
2/26/202630.4530.5330.2830.5227,33730.52
2/25/202630.6530.7030.5830.64449,71030.64
2/24/202630.0830.4330.0830.3729,79430.37
2/23/202630.3030.3030.1030.2130,06730.21
2/20/202630.3130.4030.2630.3635,73730.36
2/19/202630.0530.2430.0530.1861,47430.18
2/18/202630.3430.3730.1330.2124,33930.21
2/17/202630.0230.3029.9630.2751,21730.27
2/13/202630.1130.3130.0430.1232,61430.12
2/12/202630.6030.7730.0130.0523,09930.05
2/11/202630.6530.6530.4230.4643,89930.46
2/10/202630.5430.5730.4030.4034,42930.40
2/09/202630.4330.6830.4330.6058,04630.60