Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
4.280
-0.010 (-0.23%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Luda Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.24% | 6,095 |
| Aug 20, 2026 | 4.35 | 4.45 | 4.29 | 4.29 | 4.29 | -1.38% | 11,856 |
| Aug 19, 2026 | 4.48 | 4.50 | 4.35 | 4.35 | 4.35 | -1.14% | 9,133 |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4,533 |
| Aug 17, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 2.56% | 6,907 |
| Aug 14, 2026 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 1.18% | 5,329 |
| Aug 13, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | - | 822 |
| Aug 12, 2026 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -0.04% | 966 |
| Aug 11, 2026 | 4.32 | 4.40 | 4.24 | 4.24 | 4.24 | -2.49% | 4,476 |
| Aug 10, 2026 | 4.24 | 4.41 | 4.24 | 4.35 | 4.35 | -1.36% | 1,649 |
| Aug 7, 2026 | 4.42 | 4.42 | 4.22 | 4.41 | 4.41 | 5.00% | 2,151 |
| Aug 6, 2026 | 4.32 | 4.42 | 4.19 | 4.20 | 4.20 | -2.33% | 25,485 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | 4.12% | 50,703 |
| Aug 4, 2026 | 4.25 | 4.34 | 4.13 | 4.13 | 4.13 | 2.48% | 10,223 |
| Aug 3, 2026 | 4.27 | 4.58 | 3.41 | 4.03 | 4.03 | -9.23% | 13,495 |
| Jul 31, 2026 | 4.60 | 5.15 | 4.10 | 4.44 | 4.44 | 7.77% | 74,156 |
| Jul 30, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.24% | 671 |
| Jul 29, 2026 | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -0.24% | 1,552 |
| Jul 28, 2026 | 4.15 | 4.31 | 4.12 | 4.14 | 4.14 | -2.36% | 8,087 |
| Jul 27, 2026 | 4.02 | 4.35 | 4.02 | 4.24 | 4.24 | 3.67% | 11,079 |
| Jul 24, 2026 | 4.19 | 4.19 | 4.05 | 4.09 | 4.09 | -1.45% | 802 |
| Jul 23, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 2.22% | 7,003 |
| Jul 22, 2026 | 4.20 | 4.23 | 4.06 | 4.06 | 4.06 | -0.25% | 22,420 |
| Jul 21, 2026 | 4.22 | 4.54 | 4.05 | 4.07 | 4.07 | 0.25% | 37,586 |
| Jul 20, 2026 | 4.30 | 4.31 | 4.06 | 4.06 | 4.06 | -3.56% | 40,260 |
| Jul 17, 2026 | 4.22 | 4.39 | 4.21 | 4.21 | 4.21 | -0.24% | 14,367 |
| Jul 16, 2026 | 4.40 | 4.52 | 4.03 | 4.22 | 4.22 | -2.31% | 56,884 |
| Jul 15, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -2.35% | 1,230 |
| Jul 14, 2026 | 4.42 | 4.47 | 4.25 | 4.42 | 4.42 | -0.14% | 4,977 |
| Jul 13, 2026 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | -0.34% | 3,819 |
| Jul 10, 2026 | 4.33 | 4.60 | 4.33 | 4.45 | 4.45 | -0.67% | 4,893 |
| Jul 9, 2026 | 4.35 | 4.63 | 4.33 | 4.48 | 4.48 | -1.21% | 18,128 |
| Jul 8, 2026 | 4.60 | 4.96 | 4.32 | 4.53 | 4.53 | 0.44% | 13,319 |
| Jul 7, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -4.04% | 1,449 |
| Jul 6, 2026 | 4.76 | 4.84 | 4.57 | 4.70 | 4.70 | -2.49% | 30,425 |
| Jul 2, 2026 | 4.85 | 5.00 | 4.57 | 4.82 | 4.82 | -3.60% | 10,176 |
| Jul 1, 2026 | 4.38 | 5.00 | 4.38 | 5.00 | 5.00 | 12.61% | 10,077 |
| Jun 30, 2026 | 4.40 | 4.69 | 4.03 | 4.44 | 4.44 | 1.37% | 13,776 |
| Jun 29, 2026 | 4.85 | 4.92 | 4.36 | 4.38 | 4.38 | -9.13% | 48,117 |
| Jun 26, 2026 | 5.21 | 5.21 | 4.80 | 4.82 | 4.82 | -2.82% | 24,256 |
| Jun 25, 2026 | 5.05 | 5.08 | 4.88 | 4.96 | 4.96 | -4.80% | 43,430 |
| Jun 24, 2026 | 5.16 | 5.35 | 4.86 | 5.21 | 5.21 | -2.98% | 43,034 |
| Jun 23, 2026 | 5.13 | 5.49 | 4.84 | 5.37 | 5.37 | -5.79% | 46,904 |
| Jun 22, 2026 | 5.28 | 5.70 | 5.25 | 5.70 | 5.70 | 3.64% | 74,372 |
| Jun 18, 2026 | 4.92 | 5.55 | 4.76 | 5.50 | 5.50 | 7.42% | 44,259 |
| Jun 17, 2026 | 5.25 | 5.25 | 4.75 | 5.12 | 5.12 | -1.92% | 7,736 |
| Jun 16, 2026 | 4.94 | 5.23 | 4.90 | 5.22 | 5.22 | -0.57% | 11,883 |
| Jun 15, 2026 | 4.45 | 5.44 | 4.31 | 5.25 | 5.25 | 20.69% | 221,227 |
| Jun 12, 2026 | 4.15 | 4.37 | 3.93 | 4.35 | 4.35 | 0.46% | 33,198 |
| Jun 11, 2026 | 4.00 | 4.33 | 3.76 | 4.33 | 4.33 | 7.98% | 38,001 |