LuxUrban Hotels Inc. (LUXH)
OTCMKTS
· Delayed Price · Currency is USD
0.280
-0.040 (-12.50%)
Jan 17, 2025, 4:00 PM EST
LuxUrban Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.28 | 0.30 | 0.15 | 0.28 | 0.28 | -12.50% | 1,723,342 |
| Jan 16, 2025 | 0.40 | 0.48 | 0.30 | 0.32 | 0.32 | -53.50% | 4,931,120 |
| Jan 15, 2025 | 0.79 | 0.86 | 0.67 | 0.69 | 0.69 | -1.53% | 1,047,530 |
| Jan 14, 2025 | 0.69 | 0.72 | 0.58 | 0.70 | 0.70 | 0.60% | 169,719 |
| Jan 13, 2025 | 0.73 | 0.77 | 0.67 | 0.69 | 0.69 | -7.14% | 130,853 |
| Jan 10, 2025 | 0.76 | 0.80 | 0.65 | 0.75 | 0.75 | -4.70% | 168,897 |
| Jan 8, 2025 | 0.80 | 0.84 | 0.75 | 0.78 | 0.78 | -0.56% | 153,736 |
| Jan 7, 2025 | 0.92 | 0.92 | 0.78 | 0.79 | 0.79 | -10.31% | 223,473 |
| Jan 6, 2025 | 0.91 | 0.93 | 0.85 | 0.88 | 0.88 | -3.72% | 138,606 |
| Jan 3, 2025 | 0.93 | 0.94 | 0.85 | 0.91 | 0.91 | 0.33% | 145,492 |
| Jan 2, 2025 | 0.94 | 0.96 | 0.88 | 0.91 | 0.91 | -2.83% | 111,768 |
| Dec 31, 2024 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -0.59% | 106,238 |
| Dec 30, 2024 | 0.94 | 0.97 | 0.86 | 0.94 | 0.94 | -1.85% | 271,807 |
| Dec 27, 2024 | 0.96 | 1.07 | 0.92 | 0.96 | 0.96 | -3.07% | 321,528 |
| Dec 26, 2024 | 0.88 | 1.05 | 0.80 | 0.99 | 0.99 | 3.48% | 533,499 |
| Dec 24, 2024 | 1.00 | 1.00 | 0.85 | 0.96 | 0.96 | -2.24% | 202,570 |
| Dec 23, 2024 | 1.00 | 1.11 | 0.90 | 0.98 | 0.98 | -0.62% | 350,571 |
| Dec 20, 2024 | 1.06 | 1.19 | 0.89 | 0.99 | 0.99 | -11.16% | 650,935 |
| Dec 19, 2024 | 0.92 | 1.19 | 0.90 | 1.11 | 1.11 | 9.90% | 1,497,045 |
| Dec 18, 2024 | 0.79 | 1.12 | 0.69 | 1.01 | 1.01 | 18.82% | 3,576,763 |
| Dec 17, 2024 | 0.65 | 2.17 | 0.60 | 0.85 | 0.85 | 59.68% | 29,519,735 |
| Dec 16, 2024 | 0.62 | 0.62 | 0.53 | 0.53 | 0.53 | -14.15% | 513,782 |
| Dec 13, 2024 | 0.64 | 0.71 | 0.54 | 0.62 | 0.62 | -6.06% | 374,860 |
| Dec 12, 2024 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -8.31% | 74,880 |
| Dec 11, 2024 | 0.72 | 0.72 | 0.64 | 0.72 | 0.72 | -2.17% | 230,741 |
| Dec 10, 2024 | 0.79 | 0.83 | 0.72 | 0.74 | 0.74 | -10.27% | 332,258 |
| Dec 9, 2024 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | -0.69% | 62,202 |
| Dec 6, 2024 | 0.85 | 0.86 | 0.77 | 0.83 | 0.83 | -3.73% | 211,225 |
| Dec 5, 2024 | 0.88 | 0.91 | 0.83 | 0.86 | 0.86 | -4.96% | 198,049 |
| Dec 4, 2024 | 1.03 | 1.08 | 0.87 | 0.90 | 0.90 | -12.38% | 400,597 |
| Dec 3, 2024 | 1.07 | 1.09 | 1.00 | 1.03 | 1.03 | -5.07% | 250,540 |
| Dec 2, 2024 | 1.21 | 1.22 | 1.05 | 1.09 | 1.09 | -9.58% | 227,365 |
| Nov 29, 2024 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 60,361 |
| Nov 27, 2024 | 1.26 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 160,218 |
| Nov 26, 2024 | 1.36 | 1.41 | 1.14 | 1.27 | 1.27 | -9.29% | 221,319 |
| Nov 25, 2024 | 1.41 | 1.49 | 1.40 | 1.40 | 1.40 | - | 142,552 |
| Nov 22, 2024 | 1.38 | 1.48 | 1.28 | 1.40 | 1.40 | 6.87% | 283,606 |
| Nov 21, 2024 | 1.56 | 1.64 | 1.22 | 1.31 | 1.31 | -13.82% | 367,455 |
| Nov 20, 2024 | 2.12 | 2.30 | 1.42 | 1.52 | 1.52 | -22.72% | 630,104 |
| Nov 19, 2024 | 2.09 | 2.10 | 1.89 | 1.97 | 1.97 | -7.87% | 196,465 |
| Nov 18, 2024 | 2.65 | 2.65 | 2.08 | 2.14 | 2.14 | -23.17% | 217,788 |
| Nov 15, 2024 | 2.88 | 2.93 | 2.70 | 2.78 | 2.78 | -6.59% | 137,633 |
| Nov 14, 2024 | 2.87 | 3.07 | 2.77 | 2.98 | 2.98 | 6.25% | 165,409 |
| Nov 13, 2024 | 2.80 | 2.90 | 2.71 | 2.80 | 2.80 | -3.38% | 108,900 |
| Nov 12, 2024 | 2.80 | 3.15 | 2.64 | 2.90 | 2.90 | 2.99% | 131,503 |
| Nov 11, 2024 | 3.12 | 3.12 | 2.47 | 2.81 | 2.81 | -12.61% | 180,548 |
| Nov 8, 2024 | 3.36 | 3.36 | 2.54 | 3.22 | 3.22 | -6.69% | 169,443 |
| Nov 7, 2024 | 3.35 | 4.20 | 3.25 | 3.45 | 3.45 | -2.18% | 307,609 |
| Nov 6, 2024 | 2.86 | 3.78 | 2.86 | 3.53 | 3.53 | 1.61% | 205,527 |
| Nov 5, 2024 | 2.45 | 4.48 | 2.42 | 3.47 | 3.47 | 34.42% | 1,560,552 |
| Nov 4, 2024 | 2.46 | 2.71 | 2.45 | 2.58 | 2.58 | -6.35% | 154,008 |
| Nov 1, 2024 | 2.80 | 2.80 | 2.47 | 2.76 | 2.76 | -2.48% | 318,451 |
| Oct 31, 2024 | 3.36 | 3.61 | 2.71 | 2.83 | 2.83 | 13.80% | 3,268,250 |
| Oct 30, 2024 | 2.77 | 2.87 | 2.35 | 2.49 | 2.49 | -14.46% | 353,319 |
| Oct 29, 2024 | 3.30 | 3.38 | 2.83 | 2.91 | 2.91 | -13.00% | 313,722 |
| Oct 28, 2024 | 3.66 | 3.92 | 3.30 | 3.34 | 3.34 | -8.97% | 359,020 |
| Oct 25, 2024 | 3.77 | 3.84 | 3.64 | 3.67 | 3.67 | -4.38% | 154,581 |
| Oct 24, 2024 | 4.17 | 4.19 | 3.72 | 3.84 | 3.84 | -13.02% | 199,797 |
| Oct 23, 2024 | 4.01 | 4.70 | 4.00 | 4.41 | 4.41 | 16.67% | 799,447 |
| Oct 22, 2024 | 3.85 | 4.06 | 3.62 | 3.78 | 3.78 | -6.25% | 349,869 |
| Oct 21, 2024 | 3.80 | 4.14 | 3.62 | 4.03 | 4.03 | 2.13% | 231,742 |
| Oct 18, 2024 | 3.80 | 4.12 | 3.80 | 3.95 | 3.95 | -1.91% | 249,416 |
| Oct 17, 2024 | 4.20 | 4.57 | 3.96 | 4.03 | 4.03 | -4.01% | 265,432 |
| Oct 16, 2024 | 4.12 | 4.33 | 4.00 | 4.19 | 4.19 | 1.53% | 197,979 |
| Oct 15, 2024 | 4.00 | 4.43 | 4.00 | 4.13 | 4.13 | 3.33% | 548,780 |
| Oct 14, 2024 | 3.89 | 4.27 | 3.65 | 4.00 | 4.00 | 7.74% | 602,726 |
| Oct 11, 2024 | 5.09 | 5.09 | 3.58 | 3.71 | 3.71 | 4.95% | 2,370,621 |
| Oct 10, 2024 | 4.38 | 4.41 | 3.54 | 3.54 | 3.54 | -17.21% | 238,162 |
| Oct 9, 2024 | 4.66 | 4.89 | 4.00 | 4.27 | 4.27 | -17.46% | 525,191 |
| Oct 8, 2024 | 5.11 | 5.77 | 4.95 | 5.17 | 5.17 | 2.35% | 315,109 |
| Oct 7, 2024 | 5.43 | 5.50 | 4.76 | 5.05 | 5.05 | -5.87% | 119,003 |
| Oct 4, 2024 | 5.61 | 5.67 | 5.32 | 5.37 | 5.37 | -6.23% | 44,660 |
| Oct 3, 2024 | 5.53 | 5.86 | 5.36 | 5.73 | 5.73 | 9.95% | 85,807 |
| Oct 2, 2024 | 5.08 | 5.59 | 5.05 | 5.21 | 5.21 | 2.06% | 91,118 |
| Oct 1, 2024 | 5.92 | 5.92 | 5.05 | 5.10 | 5.10 | -13.32% | 73,071 |
| Sep 30, 2024 | 5.31 | 6.08 | 5.04 | 5.89 | 5.89 | 12.58% | 163,770 |
| Sep 27, 2024 | 5.18 | 5.29 | 5.04 | 5.23 | 5.23 | - | 57,144 |
| Sep 26, 2024 | 5.74 | 5.74 | 4.97 | 5.23 | 5.23 | -12.32% | 120,743 |
| Sep 25, 2024 | 6.30 | 6.30 | 5.61 | 5.96 | 5.96 | -4.16% | 205,215 |
| Sep 24, 2024 | 6.86 | 7.61 | 5.78 | 6.22 | 6.22 | -3.68% | 423,960 |
| Sep 23, 2024 | 5.91 | 7.16 | 5.60 | 6.46 | 6.46 | 9.10% | 630,643 |
| Sep 20, 2024 | 5.18 | 6.34 | 5.05 | 5.92 | 5.92 | 17.66% | 403,994 |
| Sep 19, 2024 | 5.07 | 5.07 | 4.79 | 5.03 | 5.03 | 1.70% | 39,259 |
| Sep 18, 2024 | 5.04 | 5.07 | 4.87 | 4.95 | 4.95 | - | 22,865 |
| Sep 17, 2024 | 5.18 | 5.18 | 4.92 | 4.95 | 4.95 | -2.35% | 23,609 |
| Sep 16, 2024 | 5.25 | 5.25 | 4.93 | 5.07 | 5.07 | -1.09% | 20,687 |
| Sep 13, 2024 | 4.84 | 5.25 | 4.84 | 5.12 | 5.12 | 2.81% | 55,167 |
| Sep 12, 2024 | 4.92 | 5.16 | 4.85 | 4.98 | 4.98 | -1.79% | 43,696 |
| Sep 11, 2024 | 4.91 | 5.39 | 4.81 | 5.08 | 5.08 | 4.17% | 89,772 |
| Sep 10, 2024 | 5.11 | 5.11 | 4.87 | 4.87 | 4.87 | -2.38% | 25,008 |
| Sep 9, 2024 | 4.97 | 5.05 | 4.80 | 4.99 | 4.99 | 1.71% | 42,574 |
| Sep 6, 2024 | 4.90 | 5.18 | 4.82 | 4.91 | 4.91 | -0.14% | 96,833 |
| Sep 5, 2024 | 4.90 | 5.03 | 4.87 | 4.91 | 4.91 | -2.90% | 33,818 |
| Sep 4, 2024 | 4.96 | 5.11 | 4.81 | 5.06 | 5.06 | -0.96% | 62,557 |
| Sep 3, 2024 | 5.53 | 5.53 | 4.91 | 5.11 | 5.11 | -3.05% | 38,060 |
| Aug 30, 2024 | 5.08 | 5.32 | 4.91 | 5.27 | 5.27 | 3.72% | 43,449 |
| Aug 29, 2024 | 5.60 | 5.60 | 4.91 | 5.08 | 5.08 | -5.59% | 55,994 |
| Aug 28, 2024 | 5.36 | 5.45 | 4.90 | 5.38 | 5.38 | -2.66% | 76,686 |
| Aug 27, 2024 | 5.18 | 5.60 | 5.18 | 5.53 | 5.53 | 1.28% | 76,605 |
| Aug 26, 2024 | 5.36 | 5.60 | 4.97 | 5.46 | 5.46 | 6.85% | 146,697 |