Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
5.63
-0.28 (-4.74%)
At close: Jul 25, 2025, 4:00 PM
5.63
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
Luda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 6.33 | 6.49 | 5.34 | 6.05 | - | 2.37% | 19,984 |
| Jul 24, 2025 | 6.46 | 7.06 | 5.91 | 5.91 | 5.91 | -9.78% | 8,076 |
| Jul 23, 2025 | 8.44 | 8.44 | 6.36 | 6.55 | 6.55 | -21.26% | 66,837 |
| Jul 22, 2025 | 7.97 | 9.52 | 7.03 | 8.32 | 8.32 | 6.12% | 84,905 |
| Jul 21, 2025 | 5.38 | 8.74 | 5.38 | 7.84 | 7.84 | 36.35% | 155,043 |
| Jul 18, 2025 | 4.08 | 5.81 | 4.08 | 5.75 | 5.75 | 33.72% | 113,938 |
| Jul 17, 2025 | 4.06 | 4.43 | 4.01 | 4.30 | 4.30 | 7.50% | 6,073 |
| Jul 16, 2025 | 4.02 | 4.20 | 3.96 | 4.00 | 4.00 | -0.99% | 5,387 |
| Jul 15, 2025 | 4.08 | 4.08 | 3.97 | 4.04 | 4.04 | 2.28% | 6,410 |
| Jul 14, 2025 | 4.44 | 4.60 | 3.76 | 3.95 | 3.95 | -8.67% | 50,654 |
| Jul 11, 2025 | 4.48 | 4.63 | 4.20 | 4.33 | 4.33 | -3.46% | 36,479 |
| Jul 10, 2025 | 4.73 | 4.78 | 4.42 | 4.48 | 4.48 | -1.75% | 24,064 |
| Jul 9, 2025 | 4.48 | 4.65 | 4.38 | 4.56 | 4.56 | -1.30% | 8,105 |
| Jul 8, 2025 | 4.63 | 4.80 | 4.46 | 4.62 | 4.62 | - | 17,203 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.50 | 4.62 | 4.62 | -5.71% | 13,270 |
| Jul 3, 2025 | 4.98 | 5.03 | 4.81 | 4.90 | 4.90 | -0.81% | 18,033 |
| Jul 2, 2025 | 5.12 | 5.19 | 4.79 | 4.94 | 4.94 | -2.37% | 49,091 |
| Jul 1, 2025 | 5.20 | 5.44 | 4.84 | 5.06 | 5.06 | -1.75% | 38,089 |
| Jun 30, 2025 | 5.78 | 5.79 | 4.95 | 5.15 | 5.15 | -6.87% | 25,588 |
| Jun 27, 2025 | 5.60 | 6.20 | 5.53 | 5.53 | 5.53 | -3.83% | 24,482 |
| Jun 26, 2025 | 4.82 | 6.10 | 4.82 | 5.75 | 5.75 | 10.36% | 39,268 |
| Jun 25, 2025 | 6.19 | 6.93 | 4.82 | 5.21 | 5.21 | -14.45% | 62,009 |
| Jun 24, 2025 | 5.88 | 6.21 | 5.71 | 6.09 | 6.09 | - | 29,524 |
| Jun 23, 2025 | 5.71 | 6.25 | 5.71 | 6.09 | 6.09 | 2.01% | 12,265 |
| Jun 20, 2025 | 5.94 | 6.29 | 5.40 | 5.97 | 5.97 | 3.20% | 17,002 |
| Jun 18, 2025 | 5.64 | 8.00 | 5.31 | 5.79 | 5.79 | -1.28% | 91,920 |
| Jun 17, 2025 | 5.13 | 6.33 | 5.13 | 5.86 | 5.86 | 10.78% | 44,159 |
| Jun 16, 2025 | 4.42 | 5.36 | 4.24 | 5.29 | 5.29 | 27.47% | 81,554 |
| 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 |