Lionheart Stock Price History

NASDAQ: CUBIndustrialsIndustrial Machinery/ComponentsUSD

10.90-0.005 (-0.05%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CUB price history at a glance

The price history for Lionheart (CUB) on this page begins on August 12, 2024, when the stock closed at $10.00; it most recently closed at $10.90 on October 5, 2026. The highest price in this record is $11.23, reached on June 15, 2026; the latest close is 2.9% below that peak. Over roughly 2 years the share price changed +9.0%, a 4.1% compound annual price return (excluding dividends).

In the last 12 months alone, CUB has gained 3.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024: $11.23
Date of high: Jun 15, 2026
Low since 2024: $9.96
Date of low: Aug 12, 2024
52-week high: $11.23
52-week low: $10.53
IPO year: 2024
Last close: $10.90

CUB returns

1 week

-0.09%

1 month

+0.18%

3 months

+0.97%

6 months

+1.30%

Year to date

+2.54%

1 year

+3.22%

CUB price return, excluding dividends.

CUB annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.67	10.90	11.23	10.63	+2.54%
2025	10.12	10.63	10.66	10.09	+5.25%
2024*	10.00	10.10	10.55	9.96	+1.00%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

CUB daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.91	10.91	10.90	10.90	-0.05%	31.01K
Oct 8, 2026	10.91	10.91	10.91	10.91	+0.05%	339
Oct 7, 2026	10.89	10.90	10.89	10.90	0.00%	140.90K
Oct 6, 2026	10.89	10.90	10.89	10.90	+0.09%	16.30K
Oct 5, 2026	10.91	10.91	10.89	10.89	-0.18%	53.30K
Oct 2, 2026	10.90	10.91	10.90	10.91	+0.09%	25.40K
Oct 1, 2026	10.90	10.90	10.90	10.90	0.00%	300
Sep 30, 2026	10.89	10.90	10.89	10.90	0.00%	1.50K
Sep 29, 2026	10.90	10.91	10.90	10.90	0.00%	32.50K
Sep 28, 2026	10.89	10.90	10.89	10.90	+0.09%	8.10K
Sep 25, 2026	10.89	10.89	10.89	10.89	+0.09%	26.90K
Sep 24, 2026	10.90	10.90	10.88	10.88	-0.09%	6.70K
Sep 23, 2026	10.88	10.89	10.88	10.89	+0.09%	300.00K
Sep 22, 2026	10.88	10.88	10.88	10.88	+0.09%	1.70K
Sep 21, 2026	10.87	10.88	10.87	10.87	0.00%	119.60K
Sep 18, 2026	10.88	10.88	10.87	10.87	0.00%	123.30K
Sep 17, 2026	10.87	10.88	10.87	10.87	0.00%	106.10K
Sep 16, 2026	10.87	10.88	10.87	10.87	0.00%	373.20K
Sep 15, 2026	10.87	10.87	10.87	10.87	0.00%	2.30K
Sep 14, 2026	10.88	10.88	10.87	10.87	0.00%	1.50K
Sep 11, 2026	10.87	10.88	10.87	10.87	+0.09%	102.70K
Sep 10, 2026	10.87	10.88	10.86	10.86	-0.18%	169.10K
Sep 9, 2026	10.89	10.89	10.88	10.88	+0.09%	5.80K
Sep 8, 2026	10.90	10.90	10.87	10.87	-0.09%	2.70K
Sep 4, 2026	10.90	10.90	10.88	10.88	-0.09%	1.30K
Sep 3, 2026	10.89	10.89	10.89	10.89	+0.09%	1.40K
Sep 2, 2026	10.87	10.90	10.86	10.88	+0.09%	215.00K
Sep 1, 2026	10.87	10.87	10.86	10.87	+0.09%	202.70K
Aug 31, 2026	10.90	10.92	10.86	10.86	-0.18%	277.20K
Aug 28, 2026	10.87	10.88	10.87	10.88	+0.09%	11.50K
Aug 27, 2026	10.87	10.88	10.86	10.87	+0.09%	32.10K
Aug 26, 2026	10.85	10.87	10.85	10.86	0.00%	229.30K
Aug 25, 2026	10.87	10.87	10.86	10.86	-0.09%	152.10K
Aug 24, 2026	10.86	10.87	10.86	10.87	+0.09%	25.90K
Aug 21, 2026	10.85	10.87	10.85	10.86	+0.09%	2.50K
Aug 20, 2026	10.85	10.85	10.85	10.85	-0.09%	500
Aug 19, 2026	10.85	10.86	10.85	10.86	+0.18%	84.10K
Aug 18, 2026	10.85	10.85	10.83	10.84	0.00%	16.30K
Aug 17, 2026	10.84	10.87	10.83	10.84	-0.09%	4.90K
Aug 14, 2026	10.83	10.85	10.83	10.85	-0.18%	201.70K
Aug 13, 2026	10.85	10.87	10.85	10.87	-0.09%	800
Aug 12, 2026	10.88	10.88	10.88	10.88	0.00%	0
Aug 11, 2026	10.83	10.88	10.83	10.88	+0.28%	1.50K
Aug 10, 2026	10.86	10.87	10.85	10.85	-0.18%	314.60K
Aug 7, 2026	10.87	10.87	10.85	10.87	0.00%	31.80K
Aug 6, 2026	10.85	10.87	10.85	10.87	+0.09%	61.70K
Aug 5, 2026	10.85	10.86	10.84	10.86	+0.18%	16.40K
Aug 4, 2026	10.87	10.87	10.84	10.84	0.00%	6.40K
Aug 3, 2026	10.83	10.89	10.83	10.84	+0.28%	426.30K
Jul 31, 2026	10.82	10.82	10.81	10.81	-0.09%	31.90K
Jul 30, 2026	10.82	10.83	10.81	10.82	0.00%	39.90K
Jul 29, 2026	10.82	10.82	10.81	10.82	+0.09%	141.60K
Jul 28, 2026	10.81	10.82	10.81	10.81	-0.09%	29.60K
Jul 27, 2026	10.83	10.83	10.82	10.82	+0.19%	112.80K
Jul 24, 2026	10.81	10.82	10.80	10.80	-0.09%	40.40K
Jul 23, 2026	10.81	10.81	10.80	10.81	0.00%	320.80K
Jul 22, 2026	10.81	10.81	10.80	10.81	0.00%	960.30K
Jul 21, 2026	10.83	10.83	10.80	10.81	0.00%	797.90K
Jul 20, 2026	10.81	11.01	10.79	10.81	+0.19%	1.22M
Jul 17, 2026	10.81	10.81	10.79	10.79	-0.19%	2.00K
Jul 16, 2026	10.81	10.81	10.81	10.81	0.00%	3.30K
Jul 15, 2026	10.81	10.81	10.81	10.81	+0.14%	200
Jul 14, 2026	10.79	10.80	10.79	10.80	-0.14%	4.60K
Jul 13, 2026	10.81	10.81	10.78	10.81	+0.14%	9.70K
Jul 10, 2026	10.81	10.81	10.80	10.80	-0.05%	5.70K
Jul 9, 2026	10.83	10.83	10.79	10.80	+0.19%	20.10K
Jul 8, 2026	10.84	10.84	10.78	10.78	-0.15%	1.50K
Jul 7, 2026	10.80	10.81	10.79	10.80	+0.06%	13.40K
Jul 6, 2026	10.81	10.81	10.78	10.79	-0.19%	34.40K
Jul 2, 2026	10.81	10.81	10.78	10.81	+0.28%	7.80K
Jul 1, 2026	10.78	10.78	10.76	10.78	+0.09%	164.80K
Jun 30, 2026	10.76	10.77	10.76	10.77	-0.09%	300
Jun 29, 2026	10.78	10.78	10.78	10.78	0.00%	5.80K
Jun 26, 2026	10.79	10.79	10.76	10.78	0.00%	1.10K
Jun 25, 2026	10.79	10.79	10.76	10.78	-0.09%	119.50K
Jun 24, 2026	10.79	10.79	10.78	10.79	0.00%	31.50K
Jun 23, 2026	10.79	10.80	10.79	10.79	-0.09%	203.20K
Jun 22, 2026	10.85	10.85	10.78	10.80	-0.74%	3.72M
Jun 18, 2026	10.84	10.88	10.84	10.88	+0.28%	1.20K
Jun 17, 2026	10.84	10.89	10.84	10.85	-0.09%	728.50K
Jun 16, 2026	10.90	11.23	10.85	10.86	-0.37%	917.30K
Jun 15, 2026	10.89	10.91	10.87	10.90	+0.18%	460.10K
Jun 12, 2026	10.87	10.88	10.86	10.88	+0.18%	824.50K
Jun 11, 2026	10.86	10.88	10.79	10.86	-0.18%	48.10K
Jun 10, 2026	10.85	10.90	10.85	10.88	0.00%	4.77M
Jun 9, 2026	10.88	10.88	10.86	10.88	0.00%	1.20M
Jun 8, 2026	10.88	10.88	10.87	10.88	-0.09%	966.10K
Jun 5, 2026	10.90	10.92	10.89	10.89	-0.18%	59.10K
Jun 4, 2026	10.90	10.93	10.86	10.91	+0.09%	903.90K
Jun 3, 2026	10.85	10.98	10.85	10.90	+0.55%	3.78M
Jun 2, 2026	10.84	10.84	10.84	10.84	0.00%	0
Jun 1, 2026	10.85	10.85	10.84	10.84	+0.09%	1.30K
May 29, 2026	10.84	11.00	10.83	10.83	+0.19%	1.18M
May 28, 2026	10.81	10.81	10.81	10.81	0.00%	100
May 27, 2026	10.81	10.81	10.81	10.81	0.00%	0
May 26, 2026	10.85	10.85	10.81	10.81	0.00%	500
May 22, 2026	10.81	10.81	10.81	10.81	0.00%	0
May 21, 2026	10.81	10.81	10.81	10.81	0.00%	300
May 20, 2026	10.81	10.81	10.81	10.81	0.00%	1.10K
May 19, 2026	10.81	10.81	10.81	10.81	0.00%	0
May 18, 2026	10.81	10.81	10.81	10.81	+0.09%	100
May 15, 2026	10.80	10.80	10.80	10.80	-0.09%	100
May 14, 2026	10.83	10.84	10.79	10.81	+0.09%	201.10K
May 13, 2026	10.80	10.80	10.80	10.80	0.00%	200
May 12, 2026	10.80	10.80	10.80	10.80	+0.09%	100
May 11, 2026	10.80	10.81	10.79	10.79	-0.19%	3.40K
May 8, 2026	10.82	10.82	10.80	10.81	+0.09%	4.00K
May 7, 2026	10.81	10.81	10.78	10.80	0.00%	4.30K
May 6, 2026	10.80	10.80	10.80	10.80	-0.09%	300
May 5, 2026	10.78	10.81	10.78	10.81	0.00%	2.50K
May 4, 2026	10.80	10.81	10.78	10.81	+0.09%	51.10K
May 1, 2026	10.78	10.80	10.78	10.80	+0.19%	400
Apr 30, 2026	10.79	10.79	10.78	10.78	-0.09%	300
Apr 29, 2026	10.80	10.80	10.79	10.79	+0.09%	37.60K
Apr 28, 2026	10.80	10.80	10.77	10.78	-0.19%	52.50K
Apr 27, 2026	10.77	10.80	10.77	10.80	-0.18%	400
Apr 24, 2026	10.79	10.82	10.79	10.82	+0.19%	1.20K
Apr 23, 2026	10.80	10.80	10.79	10.80	+0.09%	51.30K
Apr 22, 2026	10.79	10.82	10.77	10.79	-0.28%	2.00K
Apr 21, 2026	10.81	10.84	10.77	10.82	+0.28%	8.50K
Apr 20, 2026	10.77	10.79	10.77	10.79	-0.05%	400
Apr 17, 2026	10.77	10.80	10.77	10.80	+0.23%	200
Apr 16, 2026	10.77	10.77	10.77	10.77	-0.23%	100
Apr 15, 2026	10.77	10.80	10.77	10.80	+0.23%	200
Apr 14, 2026	10.76	10.77	10.76	10.77	+0.09%	800
Apr 13, 2026	10.76	10.76	10.76	10.76	0.00%	100
Apr 10, 2026	10.76	10.76	10.76	10.76	0.00%	0
Apr 9, 2026	10.76	10.76	10.76	10.76	0.00%	0
Apr 8, 2026	10.76	10.76	10.75	10.76	+0.19%	50.50K
Apr 7, 2026	10.79	10.79	10.74	10.74	-0.09%	2.60K
Apr 6, 2026	10.75	10.75	10.75	10.75	-0.37%	100
Apr 2, 2026	10.79	10.79	10.79	10.79	+0.28%	1.70K
Apr 1, 2026	10.75	10.76	10.75	10.76	0.00%	7.10K
Mar 31, 2026	10.75	10.76	10.75	10.76	+0.19%	63.10K
Mar 30, 2026	10.74	10.74	10.74	10.74	0.00%	0
Mar 27, 2026	10.74	10.74	10.74	10.74	-0.09%	50.00K
Mar 26, 2026	10.75	10.75	10.75	10.75	0.00%	0
Mar 25, 2026	10.75	10.75	10.75	10.75	0.00%	24.00K
Mar 24, 2026	10.75	10.75	10.75	10.75	0.00%	0
Mar 23, 2026	10.75	10.75	10.73	10.75	+0.09%	2.10K
Mar 20, 2026	10.74	10.74	10.74	10.74	0.00%	0
Mar 19, 2026	10.74	10.74	10.74	10.74	0.00%	0
Mar 18, 2026	10.74	10.74	10.73	10.74	+0.09%	12.00K
Mar 17, 2026	10.74	10.74	10.72	10.73	0.00%	3.60K
Mar 16, 2026	10.74	10.74	10.73	10.73	0.00%	54.70K
Mar 13, 2026	10.73	10.73	10.73	10.73	0.00%	0
Mar 12, 2026	10.73	10.73	10.73	10.73	0.00%	0
Mar 11, 2026	10.73	10.73	10.73	10.73	0.00%	0
Mar 10, 2026	10.70	10.73	10.70	10.73	+0.19%	89.20K
Mar 9, 2026	10.71	10.71	10.71	10.71	-0.09%	300
Mar 6, 2026	10.72	10.72	10.72	10.72	0.00%	0
Mar 5, 2026	10.72	10.72	10.72	10.72	0.00%	0
Mar 4, 2026	10.72	10.72	10.72	10.72	0.00%	0
Mar 3, 2026	10.72	10.72	10.72	10.72	+0.09%	2.30K
Mar 2, 2026	10.71	10.71	10.71	10.71	+0.06%	500
Feb 27, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 26, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 25, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 24, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 23, 2026	10.70	10.70	10.70	10.70	+0.04%	6.90K
Feb 20, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 19, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 18, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 17, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 13, 2026	10.73	10.73	10.70	10.70	-0.09%	6.50K
Feb 12, 2026	10.71	10.71	10.71	10.71	+0.19%	14.10K
Feb 11, 2026	10.69	10.69	10.69	10.69	+0.09%	248.10K
Feb 10, 2026	10.68	10.68	10.68	10.68	0.00%	500
Feb 9, 2026	10.69	10.69	10.68	10.68	-0.09%	4.80K
Feb 6, 2026	10.70	10.70	10.68	10.69	0.00%	50.60K
Feb 5, 2026	10.70	10.70	10.68	10.69	+0.09%	6.00K
Feb 4, 2026	10.68	10.68	10.68	10.68	0.00%	0
Feb 3, 2026	10.68	10.68	10.68	10.68	0.00%	0
Feb 2, 2026	10.68	10.68	10.68	10.68	0.00%	0
Jan 30, 2026	10.68	10.68	10.68	10.68	0.00%	0
Jan 29, 2026	10.68	10.68	10.68	10.68	+0.19%	56.80K
Jan 28, 2026	10.66	10.66	10.66	10.66	0.00%	0
Jan 27, 2026	10.67	10.67	10.66	10.66	-0.37%	4.20K
Jan 26, 2026	10.70	10.70	10.70	10.70	0.00%	0
Jan 23, 2026	10.70	10.70	10.70	10.70	0.00%	0
Jan 22, 2026	10.68	10.70	10.68	10.70	+0.28%	100.40K
Jan 21, 2026	10.66	10.68	10.66	10.67	0.00%	225.80K
Jan 20, 2026	10.67	10.67	10.67	10.67	-0.05%	200
Jan 16, 2026	10.68	10.68	10.65	10.68	+0.14%	1.60K
Jan 15, 2026	10.66	10.66	10.66	10.66	0.00%	0
Jan 14, 2026	10.67	10.67	10.66	10.66	+0.19%	1.60K
Jan 13, 2026	10.64	10.64	10.64	10.64	-0.37%	1.40K
Jan 12, 2026	10.64	10.68	10.64	10.68	+0.09%	500
Jan 9, 2026	10.65	10.67	10.65	10.67	+0.05%	2.60K
Jan 8, 2026	10.67	10.67	10.67	10.67	0.00%	0
Jan 7, 2026	10.66	10.67	10.63	10.67	+0.23%	18.40K
Jan 6, 2026	10.64	10.64	10.64	10.64	0.00%	0
Jan 5, 2026	10.64	10.64	10.64	10.64	+0.09%	200
Jan 2, 2026	10.65	10.66	10.63	10.63	0.00%	3.60K
Dec 31, 2025	10.63	10.63	10.63	10.63	-0.09%	1.50K
Dec 30, 2025	10.64	10.64	10.64	10.64	-0.09%	1.40K
Dec 29, 2025	10.65	10.65	10.65	10.65	0.00%	0
Dec 26, 2025	10.65	10.65	10.65	10.65	0.00%	0
Dec 24, 2025	10.65	10.65	10.65	10.65	0.00%	0
Dec 23, 2025	10.62	10.65	10.62	10.65	+0.24%	309.60K
Dec 22, 2025	10.64	10.64	10.63	10.63	-0.02%	25.70K
Dec 19, 2025	10.62	10.63	10.62	10.63	+0.07%	4.10K
Dec 18, 2025	10.62	10.63	10.61	10.62	-0.14%	61.20K
Dec 17, 2025	10.63	10.64	10.63	10.64	+0.09%	2.50K
Dec 16, 2025	10.61	10.63	10.61	10.63	-0.05%	316.90K
Dec 15, 2025	10.63	10.63	10.63	10.63	+0.19%	500
Dec 12, 2025	10.61	10.61	10.61	10.61	-0.05%	17.30K
Dec 11, 2025	10.61	10.62	10.59	10.62	+0.14%	67.20K
Dec 10, 2025	10.60	10.60	10.60	10.60	0.00%	0
Dec 9, 2025	10.58	10.60	10.58	10.60	+0.05%	1.10K
Dec 8, 2025	10.60	10.60	10.60	10.60	0.00%	0
Dec 5, 2025	10.59	10.60	10.59	10.60	-0.24%	11.20K
Dec 4, 2025	10.62	10.62	10.62	10.62	0.00%	0
Dec 3, 2025	10.62	10.62	10.62	10.62	+0.38%	1.10K
Dec 2, 2025	10.58	10.58	10.58	10.58	0.00%	0
Dec 1, 2025	10.63	10.65	10.57	10.58	+0.09%	23.90K
Nov 28, 2025	10.57	10.57	10.57	10.57	-0.33%	500
Nov 26, 2025	10.61	10.61	10.57	10.61	-0.33%	6.90K
Nov 25, 2025	10.64	10.64	10.64	10.64	-0.09%	1.00K
Nov 24, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 21, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 20, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 19, 2025	10.64	10.65	10.64	10.65	+0.38%	10.00K
Nov 18, 2025	10.61	10.61	10.61	10.61	0.00%	0
Nov 17, 2025	10.61	10.61	10.61	10.61	0.00%	0
Nov 14, 2025	10.61	10.61	10.61	10.61	0.00%	0
Nov 13, 2025	10.61	10.61	10.61	10.61	-0.28%	3.00K
Nov 12, 2025	10.64	10.64	10.64	10.64	0.00%	0
Nov 11, 2025	10.64	10.64	10.64	10.64	0.00%	0
Nov 10, 2025	10.64	10.64	10.64	10.64	+0.19%	200
Nov 7, 2025	10.62	10.62	10.62	10.62	0.00%	100.00K
Nov 6, 2025	10.62	10.62	10.62	10.62	0.00%	0
Nov 5, 2025	10.62	10.62	10.62	10.62	0.00%	0
Nov 4, 2025	10.62	10.62	10.62	10.62	0.00%	40.10K
Nov 3, 2025	10.62	10.62	10.62	10.62	0.00%	2.30K
Oct 31, 2025	10.60	10.62	10.60	10.62	+0.19%	42.00K
Oct 30, 2025	10.60	10.60	10.60	10.60	0.00%	2.20K
Oct 29, 2025	10.55	10.60	10.55	10.60	+0.47%	31.30K
Oct 28, 2025	10.55	10.55	10.55	10.55	-0.19%	100
Oct 27, 2025	10.57	10.57	10.57	10.57	+0.19%	300
Oct 24, 2025	10.55	10.55	10.55	10.55	+0.19%	200
Oct 23, 2025	10.53	10.53	10.53	10.53	0.00%	0
Oct 22, 2025	10.53	10.53	10.53	10.53	0.00%	0
Oct 21, 2025	10.56	10.56	10.53	10.53	-0.28%	4.30K
Oct 20, 2025	10.56	10.56	10.56	10.56	0.00%	0
Oct 17, 2025	10.56	10.56	10.56	10.56	0.00%	300
Oct 16, 2025	10.56	10.56	10.56	10.56	0.00%	0
Oct 15, 2025	10.56	10.56	10.56	10.56	0.00%	0
Oct 14, 2025	10.56	10.56	10.56	10.56	0.00%	0
Oct 13, 2025	10.57	10.57	10.55	10.56	0.00%	51.90K
Oct 10, 2025	10.56	10.56	10.56	10.56	0.00%	300
Oct 9, 2025	10.55	10.56	10.54	10.56	—	124.50K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CUB chart for longer ranges.