Skip to main content
LuxUrban Hotels Inc. (LUXH)
NASDAQ: LUXH · Real-Time Price · USD
0.0747
-0.0105 (-12.32%)
At close: Sep 26, 2024, 4:00 PM
0.0738
-0.0009 (-1.20%)
After-hours: Sep 26, 2024, 6:20 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.080.080.070.070.07-12.32%7,982,536
Sep 25, 20240.090.090.080.090.09-4.16%14,365,085
Sep 24, 20240.100.110.080.090.09-3.68%29,677,215
Sep 23, 20240.080.100.080.090.099.10%44,145,031
Sep 20, 20240.070.090.070.080.0817.66%28,279,623
Sep 19, 20240.070.070.070.070.071.70%2,748,135
Sep 18, 20240.070.070.070.070.07-1,600,608
Sep 17, 20240.070.070.070.070.07-2.35%1,652,650
Sep 16, 20240.080.080.070.070.07-1.09%1,448,106
Sep 13, 20240.070.080.070.070.072.81%3,861,694
Sep 12, 20240.070.070.070.070.07-1.79%3,058,751
Sep 11, 20240.070.080.070.070.074.17%6,284,082
Sep 10, 20240.070.070.070.070.07-2.38%1,750,604
Sep 9, 20240.070.070.070.070.071.71%2,980,243
Sep 6, 20240.070.070.070.070.07-0.14%6,778,343
Sep 5, 20240.070.070.070.070.07-2.90%2,367,278
Sep 4, 20240.070.070.070.070.07-0.96%4,379,041
Sep 3, 20240.080.080.070.070.07-3.05%2,664,243
Aug 30, 20240.070.080.070.080.083.72%3,041,465
Aug 29, 20240.080.080.070.070.07-5.59%3,919,589
Aug 28, 20240.080.080.070.080.08-2.66%5,368,074
Aug 27, 20240.070.080.070.080.081.28%5,362,375
Aug 26, 20240.080.080.070.080.086.85%10,268,846
Aug 23, 20240.070.070.070.070.072.67%7,708,579
Aug 22, 20240.070.070.070.070.07-2.60%5,220,662
Aug 21, 20240.080.080.070.070.07-4.45%7,448,474
Aug 20, 20240.080.090.070.080.084.80%15,010,318
Aug 19, 20240.070.080.070.070.074.44%7,717,851
Aug 16, 20240.070.070.070.070.07-4.51%5,188,263
Aug 15, 20240.080.080.070.070.07-3.82%7,970,103
Aug 14, 20240.080.080.070.080.08-8.54%4,901,764
Aug 13, 20240.080.090.080.080.085.19%5,774,646
Aug 12, 20240.090.090.080.080.08-14.13%3,868,794
Aug 9, 20240.100.110.090.090.09-10.16%2,234,757
Aug 8, 20240.100.110.090.100.1010.94%1,267,091
Aug 7, 20240.110.110.090.090.09-11.67%3,827,788
Aug 6, 20240.120.120.100.100.10-4.13%2,704,482
Aug 5, 20240.120.120.100.110.11-12.24%2,654,809
Aug 2, 20240.140.140.120.120.12-11.29%2,742,516
Aug 1, 20240.150.150.130.140.14-3.45%2,619,586
Jul 31, 20240.150.160.150.150.15-3.65%2,203,429
Jul 30, 20240.150.150.140.150.15-0.66%2,009,815
Jul 29, 20240.160.170.150.150.15-20.68%6,616,374
Jul 26, 20240.150.200.150.190.1926.41%6,370,982
Jul 25, 20240.150.160.150.150.150.07%3,516,772
Jul 24, 20240.160.160.150.150.15-5.57%2,354,974
Jul 23, 20240.180.180.140.160.168.55%11,585,206
Jul 22, 20240.160.160.140.150.15-4.91%5,604,619
Jul 19, 20240.170.180.150.150.15-9.99%2,662,378
Jul 18, 20240.200.200.170.170.17-12.19%6,362,497
Jul 17, 20240.210.210.190.200.20-1.95%6,155,659
Jul 16, 20240.180.200.180.200.208.23%1,882,448
Jul 15, 20240.180.200.180.180.181.99%878,745
Jul 12, 20240.180.190.180.180.18-1.31%2,851,180
Jul 11, 20240.180.190.180.180.18-1.66%1,246,008
Jul 10, 20240.180.190.170.190.194.66%1,258,138
Jul 9, 20240.180.180.170.180.18-3.57%1,424,432
Jul 8, 20240.230.230.160.180.18-15.95%3,059,748
Jul 5, 20240.230.240.220.220.22-4.31%563,102
Jul 3, 20240.220.230.220.230.233.56%356,666
Jul 2, 20240.240.240.220.220.22-7.50%430,984
Jul 1, 20240.240.240.220.240.242.43%282,913
Jun 28, 20240.230.240.230.230.23-1.55%470,227
Jun 27, 20240.240.240.220.240.240.98%400,736
Jun 26, 20240.230.240.230.240.240.30%671,364
Jun 25, 20240.250.250.230.240.24-5.24%365,286
Jun 24, 20240.260.270.250.250.25-1.27%396,846
Jun 21, 20240.270.280.250.250.25-13.38%578,364
Jun 20, 20240.250.290.240.290.2917.84%1,996,481
Jun 18, 20240.230.250.230.250.252.46%779,697
Jun 17, 20240.230.250.230.240.243.31%1,122,097
Jun 14, 20240.240.240.220.230.23-1.48%750,472
Jun 13, 20240.230.240.210.240.2410.23%3,738,799
Jun 12, 20240.230.240.210.210.21-8.85%1,387,469
Jun 11, 20240.230.240.210.230.230.77%1,173,464
Jun 10, 20240.240.250.220.230.23-1.35%1,737,646
Jun 7, 20240.250.250.230.240.24-8.76%1,919,131
Jun 6, 20240.250.260.250.260.263.19%1,570,089
Jun 5, 20240.250.270.240.250.25-1.95%3,268,337
Jun 4, 20240.300.310.260.260.26-16.88%12,186,061
Jun 3, 20240.290.310.290.310.312.56%7,354,644
May 31, 20240.310.330.280.300.30-4.33%888,460
May 30, 20240.330.340.300.310.31-3.42%605,588
May 29, 20240.360.370.290.330.33-2.69%1,428,304
May 28, 20240.400.440.330.330.33-8.24%4,039,878
May 24, 20240.320.400.320.360.3621.45%5,033,754
May 23, 20240.270.320.260.300.3010.67%3,007,358
May 22, 20240.270.280.250.270.270.30%2,872,098
May 21, 20240.250.270.240.270.27-40.00%10,738,900
May 20, 20240.500.500.440.450.45-9.77%599,803
May 17, 20240.420.520.400.500.5024.67%1,454,307
May 16, 20240.410.430.390.400.40-0.05%822,911
May 15, 20240.470.480.390.400.40-12.37%2,065,155
May 14, 20240.540.540.440.460.46-16.05%1,924,768
May 13, 20240.660.710.500.540.54-12.75%4,347,205
May 10, 20240.700.700.620.620.62-12.01%601,483
May 9, 20240.710.750.650.710.711.10%371,652
May 8, 20240.770.770.690.700.70-8.97%347,496
May 7, 20240.830.830.710.770.77-6.90%649,026
May 6, 20240.840.870.810.830.83-1.50%319,397