Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
19.27
+0.28 (1.47%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Luda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.09 | 19.60 | 17.99 | 19.27 | 19.27 | 1.47% | 8,188 |
| Sep 11, 2025 | 19.26 | 22.72 | 16.10 | 18.99 | 18.99 | -3.60% | 61,458 |
| Sep 10, 2025 | 17.23 | 19.90 | 17.14 | 19.70 | 19.70 | 16.29% | 76,529 |
| Sep 9, 2025 | 13.90 | 17.25 | 12.35 | 16.94 | 16.94 | 28.72% | 86,171 |
| Sep 8, 2025 | 11.00 | 13.20 | 10.20 | 13.16 | 13.16 | 29.53% | 56,035 |
| Sep 5, 2025 | 9.19 | 12.39 | 9.03 | 10.16 | 10.16 | 9.72% | 76,560 |
| Sep 4, 2025 | 9.19 | 9.60 | 8.80 | 9.26 | 9.26 | -7.40% | 22,737 |
| Sep 3, 2025 | 8.93 | 10.00 | 8.20 | 10.00 | 10.00 | 1.32% | 54,405 |
| Sep 2, 2025 | 6.20 | 10.68 | 5.94 | 9.87 | 9.87 | 62.60% | 1,052,923 |
| Aug 29, 2025 | 5.92 | 6.07 | 5.58 | 6.07 | 6.07 | 4.33% | 4,939 |
| Aug 28, 2025 | 6.47 | 6.47 | 5.78 | 5.82 | 5.82 | -10.08% | 8,707 |
| Aug 27, 2025 | 5.32 | 6.47 | 5.22 | 6.47 | 6.47 | 24.90% | 19,613 |
| Aug 26, 2025 | 5.37 | 5.65 | 5.01 | 5.18 | 5.18 | -1.89% | 11,293 |
| Aug 25, 2025 | 5.73 | 5.90 | 5.18 | 5.28 | 5.28 | -10.66% | 14,025 |
| Aug 22, 2025 | 6.56 | 6.76 | 5.67 | 5.91 | 5.91 | -9.36% | 69,036 |
| Aug 21, 2025 | 4.40 | 6.83 | 4.35 | 6.52 | 6.52 | 49.89% | 189,291 |
| Aug 20, 2025 | 4.39 | 4.49 | 4.34 | 4.35 | 4.35 | -1.58% | 7,287 |
| Aug 19, 2025 | 4.22 | 4.42 | 4.10 | 4.42 | 4.42 | 4.99% | 12,867 |
| Aug 18, 2025 | 4.50 | 4.80 | 4.21 | 4.21 | 4.21 | -4.54% | 25,466 |
| Aug 15, 2025 | 4.78 | 5.15 | 4.30 | 4.41 | 4.41 | -3.92% | 25,759 |
| Aug 14, 2025 | 4.54 | 4.80 | 4.52 | 4.59 | 4.59 | -8.02% | 6,012 |
| Aug 13, 2025 | 5.00 | 5.00 | 4.31 | 4.99 | 4.99 | -0.99% | 17,820 |
| Aug 12, 2025 | 4.91 | 5.17 | 4.91 | 5.04 | 5.04 | 2.02% | 8,726 |
| Aug 11, 2025 | 5.36 | 5.46 | 4.76 | 4.94 | 4.94 | -7.14% | 27,506 |
| Aug 8, 2025 | 5.70 | 5.89 | 5.00 | 5.32 | 5.32 | 5.35% | 11,860 |
| Aug 7, 2025 | 5.45 | 5.74 | 5.05 | 5.05 | 5.05 | -7.00% | 19,870 |
| Aug 6, 2025 | 5.22 | 5.70 | 5.22 | 5.43 | 5.43 | 9.70% | 35,322 |
| Aug 5, 2025 | 4.85 | 5.39 | 4.85 | 4.95 | 4.95 | 1.02% | 21,631 |
| Aug 4, 2025 | 5.07 | 5.35 | 4.62 | 4.90 | 4.90 | -1.84% | 14,642 |
| Aug 1, 2025 | 4.90 | 5.76 | 4.70 | 4.99 | 4.99 | 1.46% | 10,492 |
| Jul 31, 2025 | 4.60 | 5.26 | 4.45 | 4.92 | 4.92 | 14.42% | 35,202 |
| Jul 30, 2025 | 5.14 | 5.19 | 4.30 | 4.30 | 4.30 | -14.00% | 64,555 |
| Jul 29, 2025 | 5.88 | 5.88 | 5.00 | 5.00 | 5.00 | -10.71% | 28,254 |
| Jul 28, 2025 | 6.10 | 6.45 | 5.57 | 5.60 | 5.60 | -0.53% | 52,389 |
| Jul 25, 2025 | 6.33 | 6.49 | 5.34 | 5.63 | 5.63 | -4.74% | 22,984 |
| 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 |