Luokung Technology Corp. (LKCO)
NASDAQ: LKCO · Real-Time Price · USD
1.700
+0.060 (3.66%)
Nov 20, 2024, 4:00 PM EST - Market closed
Luokung Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 5.59% | 5,624 |
| Nov 19, 2024 | 1.71 | 1.76 | 1.60 | 1.61 | 1.61 | -1.83% | 13,105 |
| Nov 18, 2024 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -2.21% | 9,691 |
| Nov 15, 2024 | 1.63 | 1.73 | 1.60 | 1.68 | 1.68 | 1.02% | 19,458 |
| Nov 14, 2024 | 1.69 | 1.77 | 1.65 | 1.66 | 1.66 | -1.78% | 18,605 |
| Nov 13, 2024 | 1.70 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 21,310 |
| Nov 12, 2024 | 1.76 | 1.76 | 1.64 | 1.70 | 1.70 | -3.95% | 17,218 |
| Nov 11, 2024 | 1.64 | 1.80 | 1.64 | 1.77 | 1.77 | 7.73% | 26,822 |
| Nov 8, 2024 | 1.74 | 1.79 | 1.60 | 1.64 | 1.64 | -5.57% | 22,274 |
| Nov 7, 2024 | 1.58 | 1.77 | 1.58 | 1.74 | 1.74 | 10.13% | 20,563 |
| Nov 6, 2024 | 1.65 | 1.75 | 1.57 | 1.58 | 1.58 | -6.51% | 21,411 |
| Nov 5, 2024 | 1.81 | 1.90 | 1.69 | 1.69 | 1.69 | -8.15% | 45,874 |
| Nov 4, 2024 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | 0.55% | 9,706 |
| Nov 1, 2024 | 1.85 | 1.87 | 1.77 | 1.83 | 1.83 | -1.08% | 31,208 |
| Oct 31, 2024 | 1.96 | 2.04 | 1.82 | 1.85 | 1.85 | -2.63% | 35,824 |
| Oct 30, 2024 | 2.02 | 2.08 | 1.86 | 1.90 | 1.90 | -7.32% | 52,812 |
| Oct 29, 2024 | 2.14 | 2.18 | 2.00 | 2.05 | 2.05 | -4.21% | 29,362 |
| Oct 28, 2024 | 2.15 | 2.24 | 2.13 | 2.14 | 2.14 | - | 23,339 |
| Oct 25, 2024 | 2.20 | 2.23 | 2.12 | 2.14 | 2.14 | -3.17% | 22,072 |
| Oct 24, 2024 | 2.15 | 2.37 | 2.11 | 2.21 | 2.21 | 4.89% | 88,220 |
| Oct 23, 2024 | 2.41 | 2.42 | 2.00 | 2.11 | 2.11 | -12.21% | 43,482 |
| Oct 22, 2024 | 2.15 | 2.60 | 2.12 | 2.40 | 2.40 | 11.32% | 107,817 |
| Oct 21, 2024 | 2.11 | 2.22 | 2.11 | 2.16 | 2.16 | 1.65% | 14,443 |
| Oct 18, 2024 | 2.09 | 2.24 | 2.09 | 2.12 | 2.12 | -0.42% | 22,382 |
| Oct 17, 2024 | 1.92 | 2.20 | 1.92 | 2.13 | 2.13 | 10.94% | 45,137 |
| Oct 16, 2024 | 1.83 | 2.04 | 1.83 | 1.92 | 1.92 | 3.23% | 35,381 |
| Oct 15, 2024 | 1.94 | 1.94 | 1.75 | 1.86 | 1.86 | -5.82% | 41,240 |
| Oct 14, 2024 | 1.91 | 2.21 | 1.91 | 1.98 | 1.98 | 2.86% | 48,789 |
| Oct 11, 2024 | 2.06 | 2.08 | 1.85 | 1.92 | 1.92 | -8.13% | 95,608 |
| Oct 10, 2024 | 2.60 | 2.62 | 1.88 | 2.09 | 2.09 | -21.13% | 163,847 |
| Oct 9, 2024 | 2.84 | 2.84 | 2.65 | 2.65 | 2.65 | -3.99% | 31,428 |
| Oct 8, 2024 | 2.66 | 2.92 | 2.66 | 2.76 | 2.76 | -9.21% | 60,367 |
| Oct 7, 2024 | 2.94 | 3.60 | 2.83 | 3.04 | 3.04 | 9.95% | 230,937 |
| Oct 4, 2024 | 2.72 | 2.84 | 2.62 | 2.77 | 2.77 | 0.55% | 94,730 |
| Oct 3, 2024 | 2.84 | 2.84 | 2.62 | 2.75 | 2.75 | -2.31% | 85,562 |
| Oct 2, 2024 | 2.45 | 2.85 | 2.45 | 2.82 | 2.82 | 16.80% | 377,766 |
| Oct 1, 2024 | 2.61 | 2.70 | 2.25 | 2.41 | 2.41 | -3.10% | 48,386 |
| Sep 30, 2024 | 2.65 | 2.82 | 2.38 | 2.49 | 2.49 | -6.15% | 190,017 |
| Sep 27, 2024 | 2.28 | 2.85 | 2.28 | 2.65 | 2.65 | 13.25% | 261,977 |
| Sep 26, 2024 | 2.43 | 2.51 | 2.30 | 2.34 | 2.34 | -0.85% | 32,465 |
| Sep 25, 2024 | 2.71 | 2.77 | 2.36 | 2.36 | 2.36 | -12.59% | 52,981 |
| Sep 24, 2024 | 2.58 | 2.94 | 2.58 | 2.70 | 2.70 | 3.05% | 81,927 |
| Sep 23, 2024 | 2.59 | 2.63 | 2.46 | 2.62 | 2.62 | -1.87% | 21,644 |
| Sep 20, 2024 | 2.75 | 2.86 | 2.58 | 2.67 | 2.67 | -3.61% | 57,031 |
| Sep 19, 2024 | 2.68 | 2.84 | 2.53 | 2.77 | 2.77 | 5.32% | 57,974 |
| Sep 18, 2024 | 3.52 | 3.57 | 2.39 | 2.63 | 2.63 | -27.95% | 158,145 |
| Sep 17, 2024 | 3.95 | 4.25 | 3.64 | 3.65 | 3.65 | -20.88% | 73,278 |
| Sep 16, 2024 | 5.05 | 5.12 | 3.92 | 4.61 | 4.61 | -5.47% | 90,813 |
| Sep 13, 2024 | 4.48 | 5.12 | 4.24 | 4.88 | 4.88 | 5.72% | 67,350 |
| Sep 12, 2024 | 4.56 | 4.80 | 4.56 | 4.62 | 4.62 | 6.85% | 8,572 |
| Sep 11, 2024 | 4.16 | 4.46 | 3.85 | 4.32 | 4.32 | -1.73% | 6,553 |
| Sep 10, 2024 | 4.56 | 4.56 | 4.31 | 4.40 | 4.40 | -1.88% | 3,195 |
| Sep 9, 2024 | 4.60 | 4.60 | 4.40 | 4.48 | 4.48 | -5.08% | 5,229 |
| Sep 6, 2024 | 4.88 | 5.35 | 4.61 | 4.72 | 4.72 | -7.78% | 2,910 |
| Sep 5, 2024 | 4.64 | 5.49 | 4.64 | 5.12 | 5.12 | 9.48% | 1,315 |
| Sep 4, 2024 | 5.04 | 5.21 | 4.48 | 4.68 | 4.68 | -7.26% | 3,385 |
| Sep 3, 2024 | 5.12 | 5.12 | 4.96 | 5.04 | 5.04 | -4.92% | 2,909 |
| Aug 30, 2024 | 5.04 | 5.42 | 4.96 | 5.30 | 5.30 | 1.96% | 886 |
| Aug 29, 2024 | 5.09 | 5.25 | 4.89 | 5.20 | 5.20 | -1.72% | 1,682 |
| Aug 28, 2024 | 5.44 | 5.50 | 4.80 | 5.29 | 5.29 | -2.90% | 6,406 |
| Aug 27, 2024 | 5.76 | 5.76 | 4.80 | 5.45 | 5.45 | 9.84% | 9,155 |
| Aug 26, 2024 | 5.25 | 5.25 | 4.96 | 4.96 | 4.96 | -9.11% | 1,364 |
| Aug 23, 2024 | 5.20 | 5.74 | 5.13 | 5.46 | 5.46 | 1.85% | 3,075 |
| Aug 22, 2024 | 5.36 | 5.66 | 5.12 | 5.36 | 5.36 | 1.53% | 2,858 |
| Aug 21, 2024 | 5.28 | 5.80 | 5.12 | 5.28 | 5.28 | -3.17% | 3,830 |
| Aug 20, 2024 | 5.28 | 5.54 | 5.20 | 5.45 | 5.45 | 0.20% | 1,887 |
| Aug 19, 2024 | 5.92 | 5.92 | 5.27 | 5.44 | 5.44 | -5.59% | 9,237 |
| Aug 16, 2024 | 5.84 | 6.48 | 5.60 | 5.76 | 5.76 | 1.09% | 21,653 |
| Aug 15, 2024 | 5.52 | 5.84 | 5.44 | 5.70 | 5.70 | 0.49% | 4,669 |
| Aug 14, 2024 | 5.28 | 5.84 | 5.28 | 5.67 | 5.67 | -1.53% | 1,912 |
| Aug 13, 2024 | 5.60 | 5.76 | 5.12 | 5.76 | 5.76 | 9.09% | 5,649 |
| Aug 12, 2024 | 5.47 | 5.76 | 5.12 | 5.28 | 5.28 | -8.33% | 5,340 |
| Aug 9, 2024 | 5.36 | 5.83 | 4.82 | 5.76 | 5.76 | 4.27% | 8,551 |
| Aug 8, 2024 | 4.82 | 5.60 | 4.64 | 5.52 | 5.52 | 15.78% | 45,891 |
| Aug 7, 2024 | 4.95 | 5.46 | 4.56 | 4.77 | 4.77 | -2.87% | 4,500 |
| Aug 6, 2024 | 4.08 | 5.68 | 4.04 | 4.91 | 4.91 | 19.69% | 56,225 |
| Aug 5, 2024 | 4.16 | 4.16 | 4.00 | 4.10 | 4.10 | -5.00% | 4,088 |
| Aug 2, 2024 | 4.56 | 4.56 | 4.32 | 4.32 | 4.32 | -5.28% | 2,751 |
| Aug 1, 2024 | 4.48 | 4.64 | 4.48 | 4.56 | 4.56 | 1.81% | 4,490 |
| Jul 31, 2024 | 4.62 | 4.64 | 4.40 | 4.48 | 4.48 | 1.86% | 2,819 |
| Jul 30, 2024 | 4.57 | 4.77 | 4.25 | 4.40 | 4.40 | -7.61% | 3,514 |
| Jul 29, 2024 | 4.58 | 4.99 | 4.58 | 4.76 | 4.76 | -0.96% | 562 |
| Jul 26, 2024 | 4.80 | 4.96 | 4.58 | 4.81 | 4.81 | -2.55% | 1,361 |
| Jul 25, 2024 | 4.88 | 4.96 | 4.88 | 4.93 | 4.93 | 2.96% | 3,204 |
| Jul 24, 2024 | 5.29 | 5.52 | 4.79 | 4.79 | 4.79 | -5.28% | 4,676 |
| Jul 23, 2024 | 5.09 | 5.12 | 5.06 | 5.06 | 5.06 | -3.05% | 3,437 |
| Jul 22, 2024 | 5.26 | 5.42 | 5.07 | 5.22 | 5.22 | -0.76% | 2,312 |
| Jul 19, 2024 | 5.44 | 5.52 | 5.12 | 5.26 | 5.26 | -4.75% | 2,899 |
| Jul 18, 2024 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 1.43% | 3,027 |
| Jul 17, 2024 | 5.44 | 5.55 | 5.44 | 5.44 | 5.44 | -0.22% | 2,768 |
| Jul 16, 2024 | 5.56 | 5.56 | 5.44 | 5.45 | 5.45 | -1.96% | 2,718 |
| Jul 15, 2024 | 5.50 | 5.56 | 5.44 | 5.56 | 5.56 | 0.74% | 1,672 |
| Jul 12, 2024 | 5.44 | 5.56 | 5.44 | 5.52 | 5.52 | 0.29% | 3,481 |
| Jul 11, 2024 | 5.52 | 5.67 | 5.50 | 5.50 | 5.50 | -0.74% | 5,782 |
| Jul 10, 2024 | 5.68 | 5.68 | 5.44 | 5.55 | 5.55 | 1.63% | 800 |
| Jul 9, 2024 | 5.46 | 5.52 | 5.44 | 5.46 | 5.46 | -1.16% | 1,359 |
| Jul 8, 2024 | 5.44 | 5.64 | 5.44 | 5.52 | 5.52 | 1.47% | 1,085 |
| Jul 5, 2024 | 5.40 | 5.59 | 5.40 | 5.44 | 5.44 | -3.55% | 2,976 |
| Jul 3, 2024 | 5.44 | 5.75 | 5.44 | 5.64 | 5.64 | 3.64% | 1,952 |
| Jul 2, 2024 | 5.72 | 6.00 | 5.44 | 5.44 | 5.44 | -1.41% | 2,850 |