Skip to main content
Luokung Technology Corp. (LKCO)
NASDAQ: LKCO · Real-Time Price · USD
1.690
-0.090 (-5.06%)
At close: Jan 17, 2025, 4:00 PM
1.780
+0.090 (5.33%)
After-hours: Jan 17, 2025, 7:08 PM EST

Luokung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.432.512.302.342.34-0.85%32,465
Sep 25, 20242.712.772.362.362.36-12.59%52,981
Sep 24, 20242.582.942.582.702.703.05%81,927
Sep 23, 20242.592.632.462.622.62-1.87%21,644
Sep 20, 20242.752.862.582.672.67-3.61%57,031
Sep 19, 20242.682.842.532.772.775.32%57,974
Sep 18, 20243.523.572.392.632.63-27.95%158,145
Sep 17, 20243.954.253.643.653.65-20.88%73,278
Sep 16, 20245.055.123.924.614.61-5.47%90,813
Sep 13, 20244.485.124.244.884.885.72%67,350
Sep 12, 20244.564.804.564.624.626.85%8,572
Sep 11, 20244.164.463.854.324.32-1.73%6,553
Sep 10, 20244.564.564.314.404.40-1.88%3,195
Sep 9, 20244.604.604.404.484.48-5.08%5,229
Sep 6, 20244.885.354.614.724.72-7.78%2,910
Sep 5, 20244.645.494.645.125.129.48%1,315
Sep 4, 20245.045.214.484.684.68-7.26%3,385
Sep 3, 20245.125.124.965.045.04-4.92%2,909
Aug 30, 20245.045.424.965.305.301.96%886
Aug 29, 20245.095.254.895.205.20-1.72%1,682
Aug 28, 20245.445.504.805.295.29-2.90%6,406
Aug 27, 20245.765.764.805.455.459.84%9,155
Aug 26, 20245.255.254.964.964.96-9.11%1,364