Luokung Technology Corp (LKCO) Historical Stock Data

0.22 ↑0.01 (2.66%)

As of January 27, 2023, 3:21pm EST.

Historical Data

In the past 30 trading days, LKCO is up 1.07% a day on average. There have been 17 days where Luokung Technology Corp closed green and 13 days where LKCO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	0.20	0.22	↑$0.02 (10.00%)	0.20	0.22	1.13M
2023-01-26	0.22	0.21	↓$0.00 (-0.70%)	0.20	0.22	1.89M
2023-01-25	0.19	0.23	↑$0.04 (21.61%)	0.18	0.25	9.09M
2023-01-24	0.18	0.19	↑$0.00 (0.60%)	0.18	0.19	1.36M
2023-01-23	0.18	0.18	↑$0.00 (2.05%)	0.18	0.19	1.24M
2023-01-20	0.18	0.18	↑$0.00 (0.56%)	0.17	0.18	1.96M
2023-01-19	0.18	0.18	↑$0.00 (1.44%)	0.17	0.19	1.54M
2023-01-18	0.19	0.19	↓$0.01 (-3.65%)	0.18	0.19	770.63K
2023-01-17	0.19	0.19	↓$0.00 (-1.04%)	0.18	0.19	1.03M
2023-01-13	0.19	0.19	↑$0.00 (0.59%)	0.18	0.19	1.21M
2023-01-12	0.18	0.19	↑$0.01 (3.79%)	0.17	0.19	1.51M
2023-01-11	0.18	0.18	↑$0.00 (2.72%)	0.18	0.19	1.23M
2023-01-10	0.20	0.19	↓$0.01 (-5.20%)	0.16	0.20	2.28M
2023-01-09	0.17	0.19	↑$0.02 (13.28%)	0.17	0.20	1.88M
2023-01-06	0.18	0.18	↓$0.00 (-0.78%)	0.16	0.18	1.59M
2023-01-05	0.17	0.18	↑$0.01 (7.03%)	0.16	0.18	1.40M
2023-01-04	0.16	0.17	↑$0.01 (8.39%)	0.16	0.17	1.34M
2023-01-03	0.16	0.16	↓$0.00 (-0.69%)	0.15	0.16	1.01M
2022-12-30	0.15	0.15	↑$0.00 (0.93%)	0.15	0.16	2.32M
2022-12-29	0.16	0.16	↓$0.00 (-2.45%)	0.15	0.16	3.19M
2022-12-28	0.20	0.17	↓$0.03 (-15.43%)	0.15	0.20	8.87M
2022-12-27	0.18	0.17	↓$0.01 (-5.28%)	0.17	0.19	2.50M
2022-12-23	0.17	0.17	↑$0.00 (1.18%)	0.17	0.18	1.41M
2022-12-22	0.19	0.17	↓$0.01 (-6.76%)	0.17	0.19	1.02M
2022-12-21	0.17	0.18	↑$0.00 (1.79%)	0.17	0.18	830.44K
2022-12-20	0.19	0.17	↓$0.02 (-8.21%)	0.17	0.20	2.41M
2022-12-19	0.24	0.20	↓$0.04 (-16.60%)	0.19	0.24	3.40M
2022-12-16	0.19	0.23	↑$0.05 (25.27%)	0.19	0.27	10.85M
2022-12-15	0.21	0.20	↓$0.02 (-7.14%)	0.19	0.21	878.71K
2022-12-14	0.20	0.21	↑$0.01 (4.80%)	0.18	0.21	2.30M