Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
4.150
-0.580 (-12.26%)
Jun 13, 2025, 4:00 PM - Market closed
Luda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.50 | 4.68 | 4.10 | 4.15 | 4.15 | -12.26% | 61,340 |
| Jun 12, 2025 | 4.58 | 4.73 | 4.35 | 4.73 | 4.73 | -0.21% | 9,197 |
| Jun 11, 2025 | 4.40 | 4.74 | 4.34 | 4.74 | 4.74 | 11.01% | 9,336 |
| Jun 10, 2025 | 4.38 | 4.62 | 4.18 | 4.27 | 4.27 | -6.36% | 6,874 |
| Jun 9, 2025 | 4.59 | 4.59 | 4.35 | 4.56 | 4.56 | -0.65% | 5,142 |
| Jun 6, 2025 | 4.46 | 4.59 | 4.20 | 4.59 | 4.59 | 3.61% | 9,847 |
| Jun 5, 2025 | 4.03 | 4.70 | 4.02 | 4.43 | 4.43 | 10.47% | 63,854 |
| Jun 4, 2025 | 3.95 | 4.21 | 3.95 | 4.01 | 4.01 | -0.74% | 5,624 |
| Jun 3, 2025 | 3.94 | 4.07 | 3.92 | 4.04 | 4.04 | 0.50% | 9,291 |
| Jun 2, 2025 | 4.22 | 4.22 | 4.01 | 4.02 | 4.02 | -0.74% | 11,905 |
| May 30, 2025 | 4.00 | 4.12 | 3.88 | 4.05 | 4.05 | -2.39% | 11,109 |
| May 29, 2025 | 4.10 | 4.20 | 3.99 | 4.15 | 4.15 | 2.44% | 21,700 |
| May 28, 2025 | 4.05 | 4.10 | 4.05 | 4.05 | 4.05 | -0.74% | 533 |
| May 27, 2025 | 4.11 | 4.19 | 4.00 | 4.08 | 4.08 | - | 223,268 |
| May 23, 2025 | 4.07 | 4.13 | 3.87 | 4.08 | 4.08 | 3.29% | 16,361 |
| May 22, 2025 | 3.97 | 3.98 | 3.76 | 3.95 | 3.95 | -2.95% | 11,700 |
| May 21, 2025 | 4.08 | 4.19 | 4.06 | 4.07 | 4.07 | 0.99% | 25,390 |
| May 20, 2025 | 4.03 | 4.10 | 3.84 | 4.03 | 4.03 | 6.05% | 16,516 |
| May 19, 2025 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | 0.26% | 1,733 |
| May 16, 2025 | 3.98 | 3.98 | 3.70 | 3.79 | 3.79 | -4.05% | 9,732 |
| May 15, 2025 | 4.00 | 4.15 | 3.90 | 3.95 | 3.95 | -1.25% | 3,905 |
| May 14, 2025 | 4.06 | 4.15 | 4.00 | 4.00 | 4.00 | -0.25% | 2,436 |
| May 13, 2025 | 3.85 | 4.02 | 3.85 | 4.01 | 4.01 | -0.99% | 2,283 |
| May 12, 2025 | 3.87 | 4.16 | 3.86 | 4.05 | 4.05 | 1.25% | 318,968 |
| May 9, 2025 | 3.97 | 4.10 | 3.91 | 4.00 | 4.00 | -4.31% | 7,809 |
| May 8, 2025 | 4.19 | 4.19 | 4.00 | 4.18 | 4.18 | 4.47% | 649 |
| May 7, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.22% | 3,826 |
| May 6, 2025 | 3.80 | 4.15 | 3.80 | 4.01 | 4.01 | 1.01% | 8,136 |
| May 5, 2025 | 3.67 | 4.01 | 3.67 | 3.97 | 3.97 | -2.70% | 3,309 |
| May 2, 2025 | 4.11 | 4.17 | 3.62 | 4.08 | 4.08 | -3.32% | 12,646 |
| May 1, 2025 | 3.91 | 4.29 | 3.91 | 4.22 | 4.22 | 1.69% | 6,064 |
| Apr 30, 2025 | 4.11 | 4.28 | 4.08 | 4.15 | 4.15 | -1.43% | 5,952 |
| Apr 29, 2025 | 4.34 | 4.55 | 3.75 | 4.21 | 4.21 | -1.17% | 17,389 |
| Apr 28, 2025 | 3.98 | 4.40 | 3.98 | 4.26 | 4.26 | 1.43% | 24,170 |
| Apr 25, 2025 | 4.15 | 4.54 | 4.14 | 4.20 | 4.20 | -0.47% | 4,716 |
| Apr 24, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 0.96% | 1,360 |
| Apr 23, 2025 | 3.91 | 4.54 | 3.91 | 4.18 | 4.18 | 6.09% | 21,705 |
| Apr 22, 2025 | 4.04 | 4.10 | 3.85 | 3.94 | 3.94 | 1.81% | 13,957 |
| Apr 21, 2025 | 3.96 | 4.31 | 3.87 | 3.87 | 3.87 | -6.97% | 11,099 |
| Apr 17, 2025 | 3.72 | 4.16 | 3.72 | 4.16 | 4.16 | 6.12% | 25,981 |
| Apr 16, 2025 | 4.12 | 4.12 | 3.70 | 3.92 | 3.92 | -3.45% | 13,459 |
| Apr 15, 2025 | 3.60 | 4.06 | 3.60 | 4.06 | 4.06 | 3.84% | 5,563 |
| Apr 14, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -5.40% | 2,073 |
| Apr 11, 2025 | 3.89 | 4.13 | 3.75 | 4.13 | 4.13 | -1.36% | 1,505 |
| Apr 10, 2025 | 4.28 | 4.28 | 4.05 | 4.19 | 4.19 | -0.59% | 1,083 |
| Apr 9, 2025 | 3.99 | 4.26 | 3.76 | 4.22 | 4.22 | 5.64% | 225,253 |
| Apr 8, 2025 | 4.21 | 4.21 | 3.83 | 3.99 | 3.99 | - | 3,409 |
| Apr 7, 2025 | 3.93 | 4.20 | 3.91 | 3.99 | 3.99 | 0.50% | 2,333 |
| Apr 4, 2025 | 3.51 | 4.00 | 3.51 | 3.97 | 3.97 | -0.50% | 11,245 |
| Apr 3, 2025 | 4.00 | 4.30 | 3.77 | 3.99 | 3.99 | 2.31% | 5,688 |