Luokung Technology Corp (LKCO) Historical Stock Data

0.50 ↓0.02 (-4.06%)

As of April 23, 2024, 3:35pm EST.

Historical Data

In the past 30 trading days, LKCO is down -0.59% a day on average. There have been 11 days where Luokung Technology Corp closed green and 19 days where LKCO closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	0.66	0.70	↑$0.03 (5.30%)	0.66	0.73	52.36K
2024-03-20	0.67	0.65	↓$0.02 (-2.97%)	0.65	0.68	26.53K
2024-03-19	0.69	0.66	↓$0.03 (-4.56%)	0.65	0.73	27.08K
2024-03-18	0.70	0.69	↓$0.01 (-1.43%)	0.68	0.74	46.27K
2024-03-15	0.70	0.69	↓$0.01 (-1.29%)	0.67	0.79	56.37K
2024-03-14	0.74	0.72	↓$0.02 (-2.40%)	0.69	0.77	30.87K
2024-03-13	0.69	0.76	↑$0.07 (10.80%)	0.69	0.78	30.05K
2024-03-12	0.78	0.75	↓$0.03 (-3.85%)	0.69	0.78	59.18K