Luokung Technology Corp (LKCO) Historical Stock Data
0.50 ↑0.00 (0.51%)
As of May 3, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, LKCO is up 0.02% a day on average. There have been 14 days where Luokung Technology Corp closed green and 16 days where LKCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.49 | 0.50 | ↑$0.01 (1.53%) | 0.49 | 0.50 | 26.98K |
| 2024-05-02 | 0.48 | 0.50 | ↑$0.01 (2.46%) | 0.48 | 0.50 | 29.71K |
| 2024-05-01 | 0.48 | 0.48 | ↑$0.00 (0.02%) | 0.48 | 0.50 | 27.32K |
| 2024-04-30 | 0.52 | 0.52 | ↓$0.00 (-0.06%) | 0.48 | 0.52 | 13.39K |
| 2024-04-29 | 0.49 | 0.51 | ↑$0.02 (4.02%) | 0.47 | 0.51 | 55.49K |
| 2024-04-26 | 0.49 | 0.49 | ↓$0.00 (-0.61%) | 0.47 | 0.50 | 86.49K |
| 2024-04-25 | 0.43 | 0.49 | ↑$0.05 (12.45%) | 0.43 | 0.50 | 36.71K |
| 2024-04-24 | 0.53 | 0.52 | ↓$0.01 (-1.90%) | 0.48 | 0.54 | 15.95K |
| 2024-04-23 | 0.52 | 0.50 | ↓$0.02 (-3.86%) | 0.48 | 0.52 | 37.69K |
| 2024-04-22 | 0.55 | 0.52 | ↓$0.03 (-5.96%) | 0.51 | 0.55 | 22.92K |
| 2024-04-19 | 0.52 | 0.53 | ↑$0.00 (0.34%) | 0.52 | 0.55 | 13.83K |
| 2024-04-18 | 0.54 | 0.54 | ↓$0.00 (-0.20%) | 0.54 | 0.56 | 11.97K |
| 2024-04-17 | 0.52 | 0.54 | ↑$0.02 (3.15%) | 0.50 | 0.60 | 65.82K |
| 2024-04-16 | 0.53 | 0.53 | ↓$0.01 (-0.94%) | 0.52 | 0.55 | 20.69K |
| 2024-04-15 | 0.51 | 0.53 | ↑$0.02 (4.76%) | 0.51 | 0.57 | 33.20K |
| 2024-04-12 | 0.52 | 0.53 | ↑$0.01 (2.35%) | 0.52 | 0.54 | 50.11K |
| 2024-04-11 | 0.56 | 0.56 | ↑$0.00 (0.00%) | 0.56 | 0.58 | 27.83K |
| 2024-04-10 | 0.56 | 0.56 | ↑$0.00 (0.18%) | 0.52 | 0.60 | 41.58K |
| 2024-04-09 | 0.53 | 0.58 | ↑$0.05 (10.06%) | 0.53 | 0.59 | 31.83K |
| 2024-04-08 | 0.62 | 0.60 | ↓$0.02 (-3.23%) | 0.58 | 0.65 | 52.01K |
| 2024-04-05 | 0.63 | 0.60 | ↓$0.03 (-4.76%) | 0.60 | 0.65 | 21.93K |
| 2024-04-04 | 0.65 | 0.61 | ↓$0.04 (-6.32%) | 0.60 | 0.65 | 33.11K |
| 2024-04-03 | 0.64 | 0.63 | ↓$0.01 (-1.09%) | 0.63 | 0.67 | 70.86K |
| 2024-04-02 | 0.62 | 0.64 | ↑$0.01 (1.94%) | 0.61 | 0.66 | 25.92K |
| 2024-04-01 | 0.66 | 0.62 | ↓$0.04 (-5.65%) | 0.59 | 0.68 | 39.14K |
| 2024-03-28 | 0.66 | 0.64 | ↓$0.02 (-3.11%) | 0.63 | 0.67 | 34.26K |
| 2024-03-27 | 0.68 | 0.65 | ↓$0.03 (-4.21%) | 0.65 | 0.68 | 20.34K |
| 2024-03-26 | 0.67 | 0.66 | ↓$0.01 (-1.05%) | 0.63 | 0.69 | 25.08K |
| 2024-03-25 | 0.66 | 0.67 | ↑$0.01 (0.77%) | 0.66 | 0.69 | 23.04K |
| 2024-03-22 | 0.66 | 0.66 | ↓$0.00 (-0.61%) | 0.64 | 0.69 | 40.06K |
Create an account or log in to view more rows.
$LKCO PT?
$LKCO now is the time to slap that ask!!!
$LKCO love this stock!!!!
$LKCO might get a sell off today
$LKCO we need those buyers and volume.
$LKCO what time we going green?
$LKCO what happened?
$LKCO HERE WE GO
$LKCO Price target here?
$LKCO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol