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

28.87
-0.50 (-1.70%)
NYSE · Last Trade: Mar 22nd, 1:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/202630.1530.4330.1530.4349,65230.43
2/05/202629.4830.0629.4829.8419,14129.84
2/04/202630.2330.2329.8330.2126,32330.21
2/03/202630.3130.3530.0630.1242,14630.12
2/02/202629.8430.5229.8430.3925,97830.39
1/30/202630.2830.3830.0130.2318,27930.23
1/29/202630.2830.4130.0230.4024,32130.40
1/28/202630.5830.5930.4030.4830,54630.48
1/27/202630.4130.4830.3730.4421,14630.44
1/26/202630.1631.1430.1431.1429,48131.14
1/23/202629.9130.1129.9129.9920,77129.99
1/22/202630.1830.1829.9030.0641,19430.06
1/21/202629.7730.0029.6929.9140,24029.91
1/20/202629.8829.9929.6329.6325,61329.63
1/16/202629.7030.3229.7030.2537,84730.25
1/15/202630.2630.3630.1230.1231,75130.12
1/14/202630.1030.1429.9330.0817,02430.08
1/13/202630.3730.3730.1730.2447,17330.24
1/12/202630.2330.3930.2330.3522,17030.35
1/09/202630.1630.3430.1230.2919,66230.29
1/08/202630.0230.0529.9529.9911,79329.99
1/07/202630.2530.2830.1130.1114,56230.11
1/06/202630.1330.2730.0830.2121,74530.21
1/05/202629.9930.0629.9629.9712,99629.97
1/02/202629.6829.8329.6029.7220,21729.72
12/31/202529.7829.7829.5429.5417,77329.54
12/30/202529.8729.8829.8229.8413,97929.84
12/29/202529.9429.9429.8329.8610,15129.86
12/26/202529.9930.0429.9730.0222,02629.99
12/24/202529.5730.0429.5730.0111,19829.98
12/23/202529.7929.9329.7529.9315,24529.89
12/22/202529.6429.7729.6429.7145,28529.68