LuxUrban Hotels Inc. (LUXH)
NASDAQ: LUXH · Real-Time Price · USD
1.520
-0.447 (-22.73%)
At close: Nov 20, 2024, 4:00 PM
1.470
-0.050 (-3.29%)
Pre-market: Nov 21, 2024, 4:33 AM EST
LuxUrban Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.12 | 2.30 | 1.42 | 1.52 | 1.52 | -22.72% | 630,104 |
| Nov 19, 2024 | 2.09 | 2.10 | 1.89 | 1.97 | 1.97 | -7.87% | 196,465 |
| Nov 18, 2024 | 2.65 | 2.65 | 2.08 | 2.14 | 2.14 | -23.17% | 217,788 |
| Nov 15, 2024 | 2.88 | 2.93 | 2.70 | 2.78 | 2.78 | -6.59% | 137,633 |
| Nov 14, 2024 | 2.87 | 3.07 | 2.77 | 2.98 | 2.98 | 6.25% | 165,409 |
| Nov 13, 2024 | 2.80 | 2.90 | 2.71 | 2.80 | 2.80 | -3.38% | 108,900 |
| Nov 12, 2024 | 2.80 | 3.15 | 2.64 | 2.90 | 2.90 | 2.99% | 131,503 |
| Nov 11, 2024 | 3.12 | 3.12 | 2.47 | 2.81 | 2.81 | -12.61% | 180,548 |
| Nov 8, 2024 | 3.36 | 3.36 | 2.54 | 3.22 | 3.22 | -6.69% | 169,443 |
| Nov 7, 2024 | 3.35 | 4.20 | 3.25 | 3.45 | 3.45 | -2.18% | 307,609 |
| Nov 6, 2024 | 2.86 | 3.78 | 2.86 | 3.53 | 3.53 | 1.61% | 205,527 |
| Nov 5, 2024 | 2.45 | 4.48 | 2.42 | 3.47 | 3.47 | 34.42% | 1,560,552 |
| Nov 4, 2024 | 2.46 | 2.71 | 2.45 | 2.58 | 2.58 | -6.35% | 154,008 |
| Nov 1, 2024 | 2.80 | 2.80 | 2.47 | 2.76 | 2.76 | -2.48% | 318,451 |
| Oct 31, 2024 | 3.36 | 3.61 | 2.71 | 2.83 | 2.83 | 13.80% | 3,268,250 |
| Oct 30, 2024 | 2.77 | 2.87 | 2.35 | 2.49 | 2.49 | -14.46% | 353,319 |
| Oct 29, 2024 | 3.30 | 3.38 | 2.83 | 2.91 | 2.91 | -13.00% | 313,722 |
| Oct 28, 2024 | 3.66 | 3.92 | 3.30 | 3.34 | 3.34 | -8.97% | 359,020 |
| Oct 25, 2024 | 3.77 | 3.84 | 3.64 | 3.67 | 3.67 | -4.38% | 154,581 |
| Oct 24, 2024 | 4.17 | 4.19 | 3.72 | 3.84 | 3.84 | -13.02% | 199,797 |
| Oct 23, 2024 | 4.01 | 4.70 | 4.00 | 4.41 | 4.41 | 16.67% | 799,447 |
| Oct 22, 2024 | 3.85 | 4.06 | 3.62 | 3.78 | 3.78 | -6.25% | 349,869 |
| Oct 21, 2024 | 3.80 | 4.14 | 3.62 | 4.03 | 4.03 | 2.13% | 231,742 |
| Oct 18, 2024 | 3.80 | 4.12 | 3.80 | 3.95 | 3.95 | -1.91% | 249,416 |
| Oct 17, 2024 | 4.20 | 4.57 | 3.96 | 4.03 | 4.03 | -4.01% | 265,432 |
| Oct 16, 2024 | 4.12 | 4.33 | 4.00 | 4.19 | 4.19 | 1.53% | 197,979 |
| Oct 15, 2024 | 4.00 | 4.43 | 4.00 | 4.13 | 4.13 | 3.33% | 548,780 |
| Oct 14, 2024 | 3.89 | 4.27 | 3.65 | 4.00 | 4.00 | 7.74% | 602,726 |
| Oct 11, 2024 | 5.09 | 5.09 | 3.58 | 3.71 | 3.71 | 4.95% | 2,370,621 |
| Oct 10, 2024 | 4.38 | 4.41 | 3.54 | 3.54 | 3.54 | -17.21% | 238,162 |
| Oct 9, 2024 | 4.66 | 4.89 | 4.00 | 4.27 | 4.27 | -17.46% | 525,191 |
| Oct 8, 2024 | 5.11 | 5.77 | 4.95 | 5.17 | 5.17 | 2.35% | 315,109 |
| Oct 7, 2024 | 5.43 | 5.50 | 4.76 | 5.05 | 5.05 | -5.87% | 119,003 |
| Oct 4, 2024 | 5.61 | 5.67 | 5.32 | 5.37 | 5.37 | -6.23% | 44,660 |
| Oct 3, 2024 | 5.53 | 5.86 | 5.36 | 5.73 | 5.73 | 9.95% | 85,807 |
| Oct 2, 2024 | 5.08 | 5.59 | 5.05 | 5.21 | 5.21 | 2.06% | 91,118 |
| Oct 1, 2024 | 5.92 | 5.92 | 5.05 | 5.10 | 5.10 | -13.32% | 73,071 |
| Sep 30, 2024 | 5.31 | 6.08 | 5.04 | 5.89 | 5.89 | 12.58% | 163,770 |
| Sep 27, 2024 | 5.18 | 5.29 | 5.04 | 5.23 | 5.23 | - | 57,144 |
| Sep 26, 2024 | 5.74 | 5.74 | 4.97 | 5.23 | 5.23 | -12.32% | 120,743 |
| Sep 25, 2024 | 6.30 | 6.30 | 5.61 | 5.96 | 5.96 | -4.16% | 205,215 |
| Sep 24, 2024 | 6.86 | 7.61 | 5.78 | 6.22 | 6.22 | -3.68% | 423,960 |
| Sep 23, 2024 | 5.91 | 7.16 | 5.60 | 6.46 | 6.46 | 9.10% | 630,643 |
| Sep 20, 2024 | 5.18 | 6.34 | 5.05 | 5.92 | 5.92 | 17.66% | 403,994 |
| Sep 19, 2024 | 5.07 | 5.07 | 4.79 | 5.03 | 5.03 | 1.70% | 39,259 |
| Sep 18, 2024 | 5.04 | 5.07 | 4.87 | 4.95 | 4.95 | - | 22,865 |
| Sep 17, 2024 | 5.18 | 5.18 | 4.92 | 4.95 | 4.95 | -2.35% | 23,609 |
| Sep 16, 2024 | 5.25 | 5.25 | 4.93 | 5.07 | 5.07 | -1.09% | 20,687 |
| Sep 13, 2024 | 4.84 | 5.25 | 4.84 | 5.12 | 5.12 | 2.81% | 55,167 |
| Sep 12, 2024 | 4.92 | 5.16 | 4.85 | 4.98 | 4.98 | -1.79% | 43,696 |
| Sep 11, 2024 | 4.91 | 5.39 | 4.81 | 5.08 | 5.08 | 4.17% | 89,772 |
| Sep 10, 2024 | 5.11 | 5.11 | 4.87 | 4.87 | 4.87 | -2.38% | 25,008 |
| Sep 9, 2024 | 4.97 | 5.05 | 4.80 | 4.99 | 4.99 | 1.71% | 42,574 |
| Sep 6, 2024 | 4.90 | 5.18 | 4.82 | 4.91 | 4.91 | -0.14% | 96,833 |
| Sep 5, 2024 | 4.90 | 5.03 | 4.87 | 4.91 | 4.91 | -2.90% | 33,818 |
| Sep 4, 2024 | 4.96 | 5.11 | 4.81 | 5.06 | 5.06 | -0.96% | 62,557 |
| Sep 3, 2024 | 5.53 | 5.53 | 4.91 | 5.11 | 5.11 | -3.05% | 38,060 |
| Aug 30, 2024 | 5.08 | 5.32 | 4.91 | 5.27 | 5.27 | 3.72% | 43,449 |
| Aug 29, 2024 | 5.60 | 5.60 | 4.91 | 5.08 | 5.08 | -5.59% | 55,994 |
| Aug 28, 2024 | 5.36 | 5.45 | 4.90 | 5.38 | 5.38 | -2.66% | 76,686 |
| Aug 27, 2024 | 5.18 | 5.60 | 5.18 | 5.53 | 5.53 | 1.28% | 76,605 |
| Aug 26, 2024 | 5.36 | 5.60 | 4.97 | 5.46 | 5.46 | 6.85% | 146,697 |
| Aug 23, 2024 | 5.04 | 5.22 | 4.61 | 5.11 | 5.11 | 2.67% | 110,122 |
| Aug 22, 2024 | 5.11 | 5.24 | 4.84 | 4.98 | 4.98 | -2.60% | 74,580 |
| Aug 21, 2024 | 5.46 | 5.62 | 5.00 | 5.11 | 5.11 | -4.45% | 106,406 |
| Aug 20, 2024 | 5.39 | 6.13 | 4.97 | 5.35 | 5.35 | 4.80% | 214,433 |
| Aug 19, 2024 | 4.89 | 5.38 | 4.63 | 5.10 | 5.10 | 4.44% | 110,255 |
| Aug 16, 2024 | 5.01 | 5.22 | 4.63 | 4.89 | 4.89 | -4.51% | 74,118 |
| Aug 15, 2024 | 5.71 | 5.71 | 4.73 | 5.12 | 5.12 | -3.82% | 113,858 |
| Aug 14, 2024 | 5.71 | 5.81 | 4.98 | 5.32 | 5.32 | -8.54% | 70,025 |
| Aug 13, 2024 | 5.75 | 5.95 | 5.25 | 5.82 | 5.82 | 5.19% | 82,494 |
| Aug 12, 2024 | 6.30 | 6.30 | 5.46 | 5.53 | 5.53 | -14.13% | 55,268 |
| Aug 9, 2024 | 7.31 | 7.37 | 6.41 | 6.44 | 6.44 | -10.16% | 31,925 |
| Aug 8, 2024 | 6.71 | 7.43 | 6.50 | 7.17 | 7.17 | 10.94% | 18,101 |
| Aug 7, 2024 | 7.60 | 7.60 | 6.15 | 6.46 | 6.46 | -11.67% | 54,682 |
| Aug 6, 2024 | 8.05 | 8.35 | 7.08 | 7.32 | 7.32 | -4.13% | 38,635 |
| Aug 5, 2024 | 8.61 | 8.61 | 7.34 | 7.63 | 7.63 | -12.24% | 37,925 |
| Aug 2, 2024 | 9.99 | 9.99 | 8.47 | 8.69 | 8.69 | -11.29% | 39,178 |
| Aug 1, 2024 | 10.21 | 10.35 | 9.39 | 9.80 | 9.80 | -3.45% | 37,422 |
| Jul 31, 2024 | 10.49 | 10.90 | 10.15 | 10.15 | 10.15 | -3.65% | 31,477 |
| Jul 30, 2024 | 10.59 | 10.59 | 10.13 | 10.54 | 10.54 | -0.66% | 28,711 |
| Jul 29, 2024 | 11.31 | 11.83 | 10.16 | 10.61 | 10.61 | -20.68% | 94,519 |
| Jul 26, 2024 | 10.79 | 13.99 | 10.58 | 13.37 | 13.37 | 26.41% | 91,014 |
| Jul 25, 2024 | 10.61 | 11.41 | 10.20 | 10.58 | 10.58 | 0.07% | 50,239 |
| Jul 24, 2024 | 11.10 | 11.41 | 10.50 | 10.57 | 10.57 | -5.57% | 33,642 |
| Jul 23, 2024 | 12.59 | 12.61 | 9.96 | 11.19 | 11.19 | 8.55% | 165,502 |
| Jul 22, 2024 | 11.13 | 11.13 | 9.94 | 10.31 | 10.31 | -4.91% | 80,065 |
| Jul 19, 2024 | 12.08 | 12.39 | 10.65 | 10.84 | 10.84 | -9.99% | 38,033 |
| Jul 18, 2024 | 14.00 | 14.34 | 12.01 | 12.05 | 12.05 | -12.19% | 90,892 |
| Jul 17, 2024 | 14.70 | 14.70 | 12.96 | 13.72 | 13.72 | -1.95% | 87,937 |
| Jul 16, 2024 | 12.75 | 14.28 | 12.65 | 13.99 | 13.99 | 8.23% | 26,892 |
| Jul 15, 2024 | 12.66 | 13.72 | 12.31 | 12.93 | 12.93 | 1.99% | 12,553 |
| Jul 12, 2024 | 12.84 | 13.09 | 12.25 | 12.68 | 12.68 | -1.31% | 40,731 |
| Jul 11, 2024 | 12.79 | 13.16 | 12.43 | 12.85 | 12.85 | -1.66% | 17,800 |
| Jul 10, 2024 | 12.46 | 13.24 | 11.94 | 13.06 | 13.06 | 4.66% | 17,973 |
| Jul 9, 2024 | 12.82 | 12.92 | 11.69 | 12.48 | 12.48 | -3.57% | 20,349 |
| Jul 8, 2024 | 16.10 | 16.10 | 11.41 | 12.94 | 12.94 | -15.95% | 43,710 |
| Jul 5, 2024 | 16.06 | 16.62 | 15.13 | 15.40 | 15.40 | -4.31% | 8,044 |
| Jul 3, 2024 | 15.53 | 16.09 | 15.17 | 16.09 | 16.09 | 3.56% | 5,095 |
| Jul 2, 2024 | 16.79 | 16.79 | 15.52 | 15.54 | 15.54 | -7.50% | 6,156 |