Luokung Technology Corp. (LKCO)
NASDAQ: LKCO · Real-Time Price · USD
1.900
-0.180 (-8.65%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Luokung Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20245.205.745.135.465.461.85%3,075
Aug 22, 20245.365.665.125.365.361.53%2,858
Aug 21, 20245.285.805.125.285.28-3.17%3,830
Aug 20, 20245.285.545.205.455.450.20%1,887
Aug 19, 20245.925.925.275.445.44-5.59%9,237
Aug 16, 20245.846.485.605.765.761.09%21,653
Aug 15, 20245.525.845.445.705.700.49%4,669
Aug 14, 20245.285.845.285.675.67-1.53%1,912
Aug 13, 20245.605.765.125.765.769.09%5,649
Aug 12, 20245.475.765.125.285.28-8.33%5,340
Aug 9, 20245.365.834.825.765.764.27%8,551
Aug 8, 20244.825.604.645.525.5215.78%45,891
Aug 7, 20244.955.464.564.774.77-2.87%4,500
Aug 6, 20244.085.684.044.914.9119.69%56,225
Aug 5, 20244.164.164.004.104.10-5.00%4,088
Aug 2, 20244.564.564.324.324.32-5.28%2,751
Aug 1, 20244.484.644.484.564.561.81%4,490
Jul 31, 20244.624.644.404.484.481.86%2,819
Jul 30, 20244.574.774.254.404.40-7.61%3,514
Jul 29, 20244.584.994.584.764.76-0.96%562
Jul 26, 20244.804.964.584.814.81-2.55%1,361
Jul 25, 20244.884.964.884.934.932.96%3,204
Jul 24, 20245.295.524.794.794.79-5.28%4,676
Jul 23, 20245.095.125.065.065.06-3.05%3,437
Jul 22, 20245.265.425.075.225.22-0.76%2,312
Jul 19, 20245.445.525.125.265.26-4.75%2,899
Jul 18, 20245.445.525.445.525.521.43%3,027
Jul 17, 20245.445.555.445.445.44-0.22%2,768
Jul 16, 20245.565.565.445.455.45-1.96%2,718
Jul 15, 20245.505.565.445.565.560.74%1,672
Jul 12, 20245.445.565.445.525.520.29%3,481
Jul 11, 20245.525.675.505.505.50-0.74%5,782
Jul 10, 20245.685.685.445.555.551.63%800
Jul 9, 20245.465.525.445.465.46-1.16%1,359
Jul 8, 20245.445.645.445.525.521.47%1,085
Jul 5, 20245.405.595.405.445.44-3.55%2,976
Jul 3, 20245.445.755.445.645.643.64%1,952
Jul 2, 20245.726.005.445.445.44-1.41%2,850
Jul 1, 20245.345.715.345.525.523.35%2,711
Jun 28, 20245.446.005.345.345.34-5.57%3,623
Jun 27, 20245.445.685.445.665.660.86%7,009
Jun 26, 20245.605.745.525.615.61-2.28%4,694
Jun 25, 20245.666.005.665.745.74-1.88%4,650
Jun 24, 20245.766.185.765.855.85-1.20%2,788
Jun 21, 20246.306.305.875.925.92-4.52%3,158
Jun 20, 20245.686.395.616.206.207.62%7,712
Jun 18, 20245.606.005.605.765.760.86%1,507
Jun 17, 20245.526.645.365.715.712.00%5,256
Jun 14, 20245.845.925.605.605.60-2.10%1,992
Jun 13, 20245.465.925.205.725.72-2,489
Jun 12, 20245.826.005.565.725.72-0.69%2,548
Jun 11, 20245.686.024.885.765.762.86%7,683
Jun 10, 20246.246.405.605.605.60-10.27%1,959