Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
3.790
-0.020 (-0.52%)
Mar 16, 2026, 1:32 PM EDT - Market open
Luda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 3.78 | 3.80 | 3.40 | 3.79 | - | -0.52% | 7,584 |
| Mar 13, 2026 | 3.79 | 4.85 | 3.52 | 3.81 | 3.81 | 0.53% | 468,870 |
| Mar 12, 2026 | 4.04 | 4.04 | 3.30 | 3.79 | 3.79 | -2.07% | 276,734 |
| Mar 11, 2026 | 3.75 | 5.50 | 3.75 | 3.87 | 3.87 | 3.20% | 96,461 |
| Mar 10, 2026 | 3.93 | 4.15 | 3.66 | 3.75 | 3.75 | -3.60% | 21,762 |
| Mar 9, 2026 | 4.33 | 4.33 | 3.50 | 3.89 | 3.89 | -11.59% | 8,952 |
| Mar 6, 2026 | 5.00 | 5.01 | 3.83 | 4.40 | 4.40 | -17.29% | 52,811 |
| Mar 5, 2026 | 5.16 | 5.45 | 5.00 | 5.32 | 5.32 | -2.56% | 13,656 |
| Mar 4, 2026 | 4.41 | 5.46 | 4.41 | 5.46 | 5.46 | 22.70% | 7,822 |
| Mar 3, 2026 | 4.70 | 4.75 | 4.38 | 4.45 | 4.45 | -7.81% | 3,960 |
| Mar 2, 2026 | 5.80 | 6.00 | 4.60 | 4.83 | 4.83 | -22.08% | 22,673 |
| Feb 27, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.98% | 1,038 |
| Feb 25, 2026 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 0.16% | 1,563 |
| Feb 23, 2026 | 6.44 | 6.54 | 6.30 | 6.31 | 6.31 | - | 2,693 |
| Feb 20, 2026 | 6.25 | 6.31 | 6.05 | 6.31 | 6.31 | 0.96% | 2,510 |
| Feb 19, 2026 | 6.31 | 6.48 | 6.25 | 6.25 | 6.25 | -3.85% | 1,638 |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 522 |
| Feb 17, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | 1.09% | 1,273 |
| Feb 12, 2026 | 6.88 | 6.89 | 6.43 | 6.43 | 6.43 | -6.13% | 2,927 |
| Feb 11, 2026 | 6.85 | 7.33 | 6.84 | 6.85 | 6.85 | 3.01% | 6,137 |
| Feb 10, 2026 | 6.95 | 6.98 | 6.50 | 6.65 | 6.65 | 5.39% | 3,051 |
| Feb 9, 2026 | 6.50 | 7.02 | 6.31 | 6.31 | 6.31 | -0.63% | 6,401 |
| Feb 6, 2026 | 6.07 | 7.28 | 6.07 | 6.35 | 6.35 | -2.01% | 6,748 |
| Feb 5, 2026 | 6.92 | 6.92 | 6.23 | 6.48 | 6.48 | -3.28% | 4,365 |
| Feb 4, 2026 | 6.80 | 6.99 | 6.70 | 6.70 | 6.70 | -2.05% | 3,770 |
| Feb 3, 2026 | 6.42 | 6.84 | 6.37 | 6.84 | 6.84 | 6.71% | 11,495 |
| Feb 2, 2026 | 7.20 | 7.20 | 6.20 | 6.41 | 6.41 | -19.37% | 28,935 |
| Jan 30, 2026 | 7.50 | 8.25 | 7.33 | 7.95 | 7.95 | 1.92% | 8,990 |
| Jan 29, 2026 | 8.43 | 9.00 | 7.50 | 7.80 | 7.80 | -10.84% | 4,473 |
| Jan 28, 2026 | 7.70 | 8.75 | 7.50 | 8.75 | 8.75 | 3.28% | 11,423 |
| Jan 27, 2026 | 7.97 | 8.96 | 6.14 | 8.47 | 8.47 | -5.89% | 79,982 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -5.51% | 30,149 |
| Jan 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 5.60% | 3,697 |
| Jan 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.30% | 1,576 |
| Jan 21, 2026 | 9.06 | 9.43 | 8.53 | 9.43 | 9.42 | 1.45% | 11,505 |
| Jan 20, 2026 | 7.52 | 9.29 | 7.52 | 9.29 | 9.29 | 16.27% | 5,663 |
| Jan 16, 2026 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | -7.09% | 979 |
| Jan 15, 2026 | 8.28 | 8.80 | 8.28 | 8.60 | 8.60 | 4.88% | 5,872 |
| Jan 14, 2026 | 8.20 | 8.20 | 7.96 | 8.20 | 8.20 | 1.74% | 7,063 |
| Jan 13, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% | 1,429 |
| Jan 12, 2026 | 8.02 | 8.24 | 8.02 | 8.10 | 8.10 | -5.63% | 2,393 |
| Jan 9, 2026 | 8.40 | 8.85 | 8.06 | 8.58 | 8.58 | 0.74% | 5,020 |
| Jan 8, 2026 | 8.47 | 8.60 | 8.11 | 8.52 | 8.52 | 4.54% | 7,023 |
| Jan 7, 2026 | 7.83 | 8.50 | 7.66 | 8.15 | 8.15 | -6.00% | 6,279 |
| Jan 6, 2026 | 8.06 | 8.76 | 8.06 | 8.67 | 8.67 | 9.47% | 5,549 |
| Jan 5, 2026 | 7.96 | 8.19 | 7.54 | 7.92 | 7.92 | -0.75% | 6,951 |
| Jan 2, 2026 | 6.99 | 7.98 | 6.95 | 7.98 | 7.98 | 24.30% | 28,101 |
| Dec 31, 2025 | 6.45 | 6.90 | 6.21 | 6.42 | 6.42 | -4.61% | 3,494 |
| Dec 30, 2025 | 7.05 | 7.05 | 6.31 | 6.73 | 6.73 | -8.19% | 4,886 |
| Dec 29, 2025 | 6.16 | 7.33 | 6.16 | 7.33 | 7.33 | 7.16% | 12,422 |