LuxUrban Hotels Inc. (LUXH) Historical Stock Data
0.84 ↑0.00 (0.18%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LUXH is down -2.32% a day on average. There have been 10 days where LuxUrban Hotels Inc. closed green and 20 days where LUXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.85 | 0.84 | ↓$0.01 (-1.44%) | 0.82 | 0.88 | 70.89K |
| 2024-05-02 | 0.88 | 0.84 | ↓$0.04 (-4.75%) | 0.83 | 0.90 | 183.85K |
| 2024-05-01 | 0.90 | 0.87 | ↓$0.03 (-3.57%) | 0.85 | 0.92 | 146.71K |
| 2024-04-30 | 0.89 | 0.87 | ↓$0.02 (-2.58%) | 0.83 | 0.93 | 249.71K |
| 2024-04-29 | 1.03 | 0.91 | ↓$0.12 (-11.38%) | 0.90 | 1.06 | 278.20K |
| 2024-04-26 | 1.12 | 1.03 | ↓$0.09 (-8.04%) | 0.99 | 1.17 | 539.54K |
| 2024-04-25 | 0.94 | 1.14 | ↑$0.20 (21.42%) | 0.93 | 1.15 | 1.29M |
| 2024-04-24 | 0.85 | 0.95 | ↑$0.10 (11.76%) | 0.85 | 0.98 | 330.58K |
| 2024-04-23 | 0.90 | 0.87 | ↓$0.03 (-3.45%) | 0.87 | 0.93 | 152.08K |
| 2024-04-22 | 0.99 | 0.93 | ↓$0.06 (-6.29%) | 0.84 | 1.00 | 0.98M |
| 2024-04-19 | 0.88 | 0.85 | ↓$0.03 (-3.16%) | 0.84 | 0.96 | 216.99K |
| 2024-04-18 | 1.07 | 0.91 | ↓$0.16 (-14.95%) | 0.86 | 1.07 | 434.73K |
| 2024-04-17 | 0.85 | 1.07 | ↑$0.22 (25.88%) | 0.83 | 1.12 | 0.93M |
| 2024-04-16 | 0.82 | 0.83 | ↑$0.01 (1.10%) | 0.73 | 0.87 | 536.48K |
| 2024-04-15 | 1.30 | 0.83 | ↓$0.47 (-36.15%) | 0.79 | 1.30 | 1.68M |
| 2024-04-12 | 1.12 | 1.02 | ↓$0.10 (-8.93%) | 0.99 | 1.16 | 642.22K |
| 2024-04-11 | 1.23 | 1.15 | ↓$0.09 (-6.91%) | 1.13 | 1.23 | 219.13K |
| 2024-04-10 | 1.29 | 1.19 | ↓$0.10 (-7.75%) | 1.16 | 1.29 | 312.57K |
| 2024-04-09 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.27 | 1.38 | 312.55K |
| 2024-04-08 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.26 | 1.34 | 186.70K |
| 2024-04-05 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.26 | 1.32 | 246.70K |
| 2024-04-04 | 1.40 | 1.31 | ↓$0.09 (-6.43%) | 1.28 | 1.42 | 457.83K |
| 2024-04-03 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.34 | 1.44 | 309.08K |
| 2024-04-02 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.29 | 1.44 | 344.11K |
| 2024-04-01 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.25 | 1.41 | 675.77K |
| 2024-03-28 | 1.52 | 1.38 | ↓$0.14 (-9.21%) | 1.31 | 1.53 | 1.92M |
| 2024-03-27 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.47 | 1.72 | 2.35M |
| 2024-03-26 | 2.30 | 2.14 | ↓$0.16 (-6.96%) | 2.08 | 2.41 | 628.86K |
| 2024-03-25 | 2.29 | 2.32 | ↑$0.03 (1.31%) | 2.24 | 2.41 | 545.75K |
| 2024-03-22 | 2.14 | 2.31 | ↑$0.17 (7.94%) | 2.07 | 2.35 | 264.19K |
Create an account or log in to view more rows.
$LUXH 5 minute looks sexy
$LUXH buy and hold and get rewarded
$LUXH take what we can get
$LUXH Somethings happening Monday.
$LUXH what’s gonna happen now
$LUXH is being added
$LUXH Let’s get it
$LUXH never selling
$LUXH who else excited??
$LUXH nearing a decent swing entry point