Skip to main content
Luokung Technology Corp. (LKCO)
NASDAQ: LKCO · Real-Time Price · USD
1.760
+0.040 (2.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

Luokung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.721.791.711.761.762.33%8,738
Feb 20, 20251.741.801.681.721.721.06%27,139
Feb 19, 20251.801.891.631.701.70-7.75%83,003
Feb 18, 20251.891.971.801.851.851.10%59,576
Feb 14, 20251.952.091.831.831.83-6.89%33,890
Feb 13, 20251.981.981.911.961.96-3.45%6,755
Feb 12, 20252.102.112.022.032.032.78%41,564
Feb 11, 20251.882.131.881.981.983.95%49,417
Feb 10, 20251.761.941.761.901.904.97%9,315
Feb 7, 20251.851.901.801.811.81-1.09%9,182
Feb 6, 20251.721.921.721.831.832.81%9,039
Feb 5, 20251.841.891.781.781.78-3.78%3,495
Feb 4, 20251.761.951.731.851.850.27%12,359
Feb 3, 20251.881.881.751.851.85-5.38%6,368
Jan 31, 20251.811.991.791.951.956.56%11,811
Jan 30, 20251.801.931.801.831.83-2.40%13,718
Jan 29, 20252.012.081.881.881.88-1.83%28,005
Jan 28, 20252.042.071.901.911.91-7.73%29,304
Jan 27, 20251.622.251.622.072.0722.70%105,999
Jan 24, 20251.651.731.651.691.692.24%8,628
Jan 23, 20251.561.701.501.651.65-1.20%26,175
Jan 22, 20251.751.791.641.671.67-4.02%15,578
Jan 21, 20251.801.861.631.741.742.96%24,415
Jan 17, 20251.791.871.641.691.69-4.52%25,810
Jan 16, 20252.002.001.771.771.77-11.06%44,508
Jan 15, 20251.962.131.891.991.99-0.95%24,860
Jan 14, 20251.982.151.932.012.014.09%16,617
Jan 13, 20252.082.081.901.931.93-10.65%23,748
Jan 10, 20252.102.202.062.162.160.47%18,747
Jan 8, 20252.292.292.112.152.15-7.73%32,794
Jan 7, 20252.292.392.102.332.332.64%48,512
Jan 6, 20252.002.301.942.272.2717.01%98,991
Jan 3, 20251.861.991.811.941.947.18%44,992
Jan 2, 20251.811.921.741.811.81-1.09%40,848
Dec 31, 20241.952.031.751.831.83-8.50%35,448
Dec 30, 20241.782.121.782.002.00-10.71%182,351
Dec 27, 20241.772.311.702.242.2420.43%287,751
Dec 26, 20241.682.261.441.861.868.77%2,722,535
Dec 24, 20241.511.801.511.711.717.01%13,478
Dec 23, 20241.661.661.541.601.60-0.13%5,297
Dec 20, 20241.621.681.461.601.60-1.23%7,535
Dec 19, 20241.611.751.611.621.620.93%20,141
Dec 18, 20241.511.691.451.611.619.63%53,953
Dec 17, 20241.601.651.431.461.46-8.73%20,326
Dec 16, 20241.781.781.601.601.60-6.20%10,872
Dec 13, 20241.691.811.651.711.71-7,367
Dec 12, 20241.791.861.711.711.71-3.39%11,625
Dec 11, 20241.771.851.751.771.77-2.75%14,108
Dec 10, 20241.781.901.711.821.820.55%19,382
Dec 9, 20241.701.901.631.811.8110.30%26,550
Dec 6, 20241.671.671.601.641.64-2.32%20,121
Dec 5, 20241.611.681.611.681.682.44%11,944
Dec 4, 20241.721.721.641.641.64-5.20%9,407
Dec 3, 20241.601.731.601.731.732.37%11,544
Dec 2, 20241.731.731.621.691.69-0.41%16,873
Nov 29, 20241.771.771.611.701.702.23%9,826
Nov 27, 20241.681.861.611.661.661.22%25,294
Nov 26, 20241.601.721.581.641.641.23%10,170
Nov 25, 20241.711.741.571.621.62-6.90%14,005
Nov 22, 20241.651.871.641.741.744.19%20,976
Nov 21, 20241.721.751.651.671.67-1.76%14,219
Nov 20, 20241.681.701.661.701.705.59%5,624
Nov 19, 20241.711.761.601.611.61-1.83%13,105
Nov 18, 20241.651.671.611.641.64-2.21%9,691
Nov 15, 20241.631.731.601.681.681.02%19,458
Nov 14, 20241.691.771.651.661.66-1.78%18,605
Nov 13, 20241.701.751.651.691.69-0.59%21,310
Nov 12, 20241.761.761.641.701.70-3.95%17,218
Nov 11, 20241.641.801.641.771.777.73%26,822
Nov 8, 20241.741.791.601.641.64-5.57%22,274
Nov 7, 20241.581.771.581.741.7410.13%20,563
Nov 6, 20241.651.751.571.581.58-6.51%21,411
Nov 5, 20241.811.901.691.691.69-8.15%45,874
Nov 4, 20241.821.851.771.841.840.55%9,706
Nov 1, 20241.851.871.771.831.83-1.08%31,208
Oct 31, 20241.962.041.821.851.85-2.63%35,824
Oct 30, 20242.022.081.861.901.90-7.32%52,812
Oct 29, 20242.142.182.002.052.05-4.21%29,362
Oct 28, 20242.152.242.132.142.14-23,339
Oct 25, 20242.202.232.122.142.14-3.17%22,072
Oct 24, 20242.152.372.112.212.214.89%88,220
Oct 23, 20242.412.422.002.112.11-12.21%43,482
Oct 22, 20242.152.602.122.402.4011.32%107,817
Oct 21, 20242.112.222.112.162.161.65%14,443
Oct 18, 20242.092.242.092.122.12-0.42%22,382
Oct 17, 20241.922.201.922.132.1310.94%45,137
Oct 16, 20241.832.041.831.921.923.23%35,381
Oct 15, 20241.941.941.751.861.86-5.82%41,240
Oct 14, 20241.912.211.911.981.982.86%48,789
Oct 11, 20242.062.081.851.921.92-8.13%95,608
Oct 10, 20242.602.621.882.092.09-21.13%163,847
Oct 9, 20242.842.842.652.652.65-3.99%31,428
Oct 8, 20242.662.922.662.762.76-9.21%60,367
Oct 7, 20242.943.602.833.043.049.95%230,937
Oct 4, 20242.722.842.622.772.770.55%94,730
Oct 3, 20242.842.842.622.752.75-2.31%85,562
Oct 2, 20242.452.852.452.822.8216.80%377,766
Oct 1, 20242.612.702.252.412.41-3.10%48,386
Sep 30, 20242.652.822.382.492.49-6.15%190,017
Sep 27, 20242.282.852.282.652.6513.25%261,977