5 DAY PERFORMANCE
+11.48%
1 MONTH PERFORMANCE
+5.25%
3 MONTH PERFORMANCE
+53.35%
Luda Technology Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $8.44 | $6.55 (-22.39%) | $8.44 | $6.36 | 65.22 K | $158.40 M |
| 07/22/2025 | $7.97 | $8.32 (4.39%) | $9.52 | $7.03 | 84.91 K | $187.20 M |
| 07/21/2025 | $5.38 | $7.84 (45.72%) | $8.74 | $5.38 | 155.04 K | $176.40 M |
| 07/18/2025 | $4.08 | $5.75 (40.93%) | $5.81 | $4.08 | 113.94 K | $129.38 M |
| 07/17/2025 | $4.06 | $4.30 (5.91%) | $4.43 | $4.01 | 6.07 K | $96.75 M |
| 07/16/2025 | $4.02 | $4.00 (-0.5%) | $4.20 | $3.96 | 5.40 K | $90.00 M |
| 07/15/2025 | $4.08 | $4.04 (-0.98%) | $4.08 | $3.97 | 6.41 K | $90.90 M |
| 07/14/2025 | $4.43 | $3.95 (-10.84%) | $4.60 | $3.76 | 50.70 K | $88.88 M |
| 07/11/2025 | $4.48 | $4.33 (-3.35%) | $4.63 | $4.20 | 36.50 K | $97.43 M |
| 07/10/2025 | $4.73 | $4.48 (-5.29%) | $4.78 | $4.42 | 24.10 K | $100.80 M |
| 07/09/2025 | $4.48 | $4.56 (1.79%) | $4.65 | $4.38 | 8.11 K | $102.60 M |
| 07/08/2025 | $4.63 | $4.62 (-0.22%) | $4.80 | $4.46 | 17.20 K | $103.95 M |
| 07/07/2025 | $4.90 | $4.62 (-5.71%) | $4.90 | $4.50 | 13.30 K | $103.95 M |
| 07/03/2025 | $4.98 | $4.90 (-1.61%) | $5.03 | $4.81 | 18.03 K | $110.25 M |
| 07/02/2025 | $5.12 | $4.94 (-3.52%) | $5.19 | $4.79 | 49.10 K | $111.15 M |
| 07/01/2025 | $5.20 | $5.06 (-2.69%) | $5.44 | $4.84 | 38.10 K | $113.85 M |
| 06/30/2025 | $5.78 | $5.15 (-10.9%) | $5.79 | $4.95 | 25.60 K | $115.88 M |
| 06/27/2025 | $5.60 | $5.53 (-1.25%) | $6.20 | $5.53 | 24.50 K | $124.43 M |
| 06/26/2025 | $4.82 | $5.75 (19.29%) | $6.10 | $4.82 | 39.30 K | $129.38 M |
| 06/25/2025 | $6.19 | $5.21 (-15.83%) | $6.93 | $4.82 | 62.01 K | $117.23 M |
| 06/24/2025 | $5.88 | $6.09 (3.57%) | $6.21 | $5.71 | 29.52 K | $137.03 M |
| 06/23/2025 | $5.71 | $6.09 (6.65%) | $6.25 | $5.71 | 12.30 K | $137.03 M |
| 06/20/2025 | $5.94 | $5.97 (0.51%) | $6.29 | $5.40 | 17.00 K | $134.33 M |
| 06/18/2025 | $5.64 | $5.79 (2.66%) | $8.00 | $5.31 | 91.92 K | $130.28 M |
| 06/17/2025 | $5.13 | $5.86 (14.23%) | $6.33 | $5.13 | 44.20 K | $131.85 M |
| 06/16/2025 | $4.42 | $5.29 (19.68%) | $5.36 | $4.24 | 81.55 K | $119.03 M |
| 06/13/2025 | $4.50 | $4.15 (-7.78%) | $4.68 | $4.10 | 61.34 K | $93.38 M |
| 06/12/2025 | $4.58 | $4.73 (3.28%) | $4.73 | $4.35 | 9.20 K | $106.43 M |
| 06/11/2025 | $4.40 | $4.74 (7.73%) | $4.74 | $4.34 | 9.34 K | $106.65 M |
| 06/10/2025 | $4.38 | $4.27 (-2.51%) | $4.62 | $4.18 | 6.90 K | $96.07 M |
| 06/09/2025 | $4.59 | $4.56 (-0.65%) | $4.59 | $4.35 | 5.14 K | $102.60 M |
| 06/06/2025 | $4.46 | $4.59 (2.91%) | $4.59 | $4.20 | 9.85 K | $103.28 M |
| 06/05/2025 | $4.03 | $4.43 (9.93%) | $4.70 | $4.02 | 63.90 K | $99.68 M |
| 06/04/2025 | $3.95 | $4.01 (1.52%) | $4.21 | $3.95 | 5.62 K | $90.23 M |
| 06/03/2025 | $3.94 | $4.04 (2.54%) | $4.07 | $3.92 | 9.30 K | $90.90 M |
| 06/02/2025 | $4.22 | $4.02 (-4.74%) | $4.22 | $4.01 | 11.91 K | $90.45 M |
| 05/30/2025 | $4.00 | $4.05 (1.25%) | $4.12 | $3.88 | 11.11 K | $91.13 M |
| 05/29/2025 | $4.10 | $4.15 (1.22%) | $4.20 | $3.99 | 21.70 K | $93.38 M |
| 05/28/2025 | $4.05 | $4.05 (0%) | $4.10 | $4.05 | 533 | $91.13 M |
| 05/27/2025 | $4.11 | $4.08 (-0.73%) | $4.19 | $4.00 | 223.30 K | $91.80 M |
| 05/23/2025 | $4.07 | $4.08 (0.25%) | $4.13 | $3.87 | 16.40 K | $91.80 M |
| 05/22/2025 | $3.97 | $3.95 (-0.5%) | $3.98 | $3.76 | 11.70 K | $88.88 M |
| 05/21/2025 | $4.08 | $4.07 (-0.25%) | $4.19 | $4.06 | 25.40 K | $91.58 M |
| 05/20/2025 | $4.03 | $4.03 (0%) | $4.10 | $3.84 | 16.52 K | $90.68 M |
| 05/19/2025 | $3.90 | $3.80 (-2.56%) | $3.92 | $3.80 | 1.73 K | $85.50 M |
| 05/16/2025 | $3.98 | $3.79 (-4.77%) | $3.98 | $3.70 | 9.73 K | $85.28 M |
| 05/15/2025 | $4.00 | $3.95 (-1.25%) | $4.15 | $3.90 | 3.91 K | $88.88 M |
| 05/14/2025 | $4.06 | $4.00 (-1.48%) | $4.15 | $4.00 | 2.44 K | $90.00 M |
| 05/13/2025 | $3.85 | $4.01 (4.16%) | $4.02 | $3.85 | 2.30 K | $90.99 M |
| 05/12/2025 | $3.87 | $4.05 (4.65%) | $4.16 | $3.86 | 319.00 K | $91.89 M |
| 05/09/2025 | $3.97 | $4.00 (0.76%) | $4.10 | $3.91 | 7.81 K | $90.76 M |
| 05/08/2025 | $4.19 | $4.18 (-0.24%) | $4.19 | $4.00 | 649 | $94.84 M |
| 05/07/2025 | $4.02 | $4.00 (-0.5%) | $4.02 | $4.00 | 3.83 K | $90.76 M |
| 05/06/2025 | $3.80 | $4.01 (5.53%) | $4.14 | $3.80 | 8.14 K | $90.99 M |
| 05/05/2025 | $3.67 | $3.97 (8.17%) | $4.01 | $3.67 | 3.31 K | $90.08 M |
| 05/02/2025 | $4.11 | $4.08 (-0.73%) | $4.17 | $3.62 | 12.65 K | $92.58 M |
| 05/01/2025 | $3.91 | $4.22 (7.93%) | $4.29 | $3.91 | 6.10 K | $95.75 M |
| 04/30/2025 | $4.11 | $4.15 (0.97%) | $4.28 | $4.08 | 6.00 K | $94.16 M |
| 04/29/2025 | $4.34 | $4.21 (-3%) | $4.55 | $3.75 | 17.40 K | $95.52 M |
| 04/28/2025 | $3.98 | $4.26 (7.04%) | $4.40 | $3.98 | 24.20 K | $96.66 M |
| 04/25/2025 | $4.15 | $4.20 (1.2%) | $4.54 | $4.14 | 4.72 K | $95.30 M |
| 04/24/2025 | $4.26 | $4.22 (-0.94%) | $4.26 | $4.22 | 1.40 K | $95.75 M |
| 04/23/2025 | $3.91 | $4.18 (6.91%) | $4.54 | $3.91 | 21.71 K | $94.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
