5 DAY PERFORMANCE
+636.36%
1 MONTH PERFORMANCE
+125.00%
3 MONTH PERFORMANCE
-58.46%
6 MONTH PERFORMANCE
-55.74%
YEAR-TO-DATE PERFORMANCE
-55.74%
1 YEAR PERFORMANCE
-78.91%
Luokung Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 2,501 | $244,579 |
| 04/25/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $244,579 |
| 04/24/2025 | $0.11 | $0.11 (0%) | $0.20 | $0.11 | 1,043 | $244,579 |
| 04/23/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 728 | $244,579 |
| 04/22/2025 | $0.11 | $0.12 (8.18%) | $0.12 | $0.11 | 2,220 | $264,590 |
| 04/21/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $244,579 |
| 04/17/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 217 | $244,579 |
| 04/16/2025 | $0.11 | $0.16 (40.91%) | $0.16 | $0.11 | 2,396 | $344,634 |
| 04/15/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 429 | $324,623 |
| 04/14/2025 | $0.11 | $0.20 (81.82%) | $0.20 | $0.11 | 14,176 | $444,689 |
| 04/11/2025 | $0.12 | $0.11 (-11.29%) | $0.12 | $0.11 | 710 | $244,579 |
| 04/10/2025 | $0.11 | $0.15 (40.85%) | $0.25 | $0.11 | 2,729 | $333,517 |
| 04/09/2025 | $0.11 | $0.11 (1.94%) | $0.11 | $0.11 | 2,750 | $244,802 |
| 04/08/2025 | $0.11 | $0.11 (1.41%) | $0.11 | $0.11 | 784 | $240,132 |
| 04/07/2025 | $0.21 | $0.18 (-12.2%) | $0.21 | $0.18 | 3,671 | $400,220 |
| 04/04/2025 | $0.20 | $0.20 (0%) | $0.22 | $0.20 | 15,784 | $451,360 |
| 04/03/2025 | $0.21 | $0.25 (17.37%) | $0.25 | $0.20 | 15,787 | $555,862 |
| 04/02/2025 | $0.35 | $0.25 (-28.57%) | $0.36 | $0.20 | 79,597 | $555,862 |
| 04/01/2025 | $0.33 | $0.36 (9.09%) | $0.43 | $0.33 | 715,800 | $800,441 |
| 03/31/2025 | $0.65 | $0.42 (-35.51%) | $0.80 | $0.40 | 97,638 | $933,848 |
| 03/28/2025 | $1.54 | $0.81 (-47.4%) | $1.57 | $0.80 | 715,800 | $1.80 M |
| 03/27/2025 | $1.50 | $1.53 (2%) | $1.74 | $1.47 | 170,110 | $3.40 M |
| 03/26/2025 | $1.52 | $1.51 (-0.66%) | $1.70 | $1.46 | 192,800 | $3.36 M |
| 03/25/2025 | $1.48 | $1.54 (4.05%) | $1.77 | $1.42 | 250,200 | $3.42 M |
| 03/24/2025 | $1.42 | $1.49 (4.93%) | $1.69 | $1.39 | 66,000 | $3.31 M |
| 03/21/2025 | $1.53 | $1.47 (-3.92%) | $1.72 | $1.42 | 62,752 | $3.27 M |
| 03/20/2025 | $1.41 | $1.60 (13.48%) | $1.68 | $1.40 | 84,000 | $3.56 M |
| 03/19/2025 | $1.41 | $1.43 (1.42%) | $1.89 | $1.25 | 147,500 | $3.18 M |
| 03/18/2025 | $1.41 | $1.53 (8.51%) | $1.65 | $1.35 | 61,500 | $3.40 M |
| 03/17/2025 | $1.42 | $1.54 (8.45%) | $1.91 | $1.30 | 500,400 | $3.42 M |
| 03/14/2025 | $1.31 | $1.35 (3.05%) | $1.41 | $1.31 | 4,713 | $3.00 M |
| 03/13/2025 | $1.42 | $1.30 (-8.45%) | $1.46 | $1.30 | 11,000 | $2.89 M |
| 03/12/2025 | $1.41 | $1.41 (0%) | $1.43 | $1.38 | 2,235 | $3.14 M |
| 03/11/2025 | $1.37 | $1.43 (4.38%) | $1.47 | $1.30 | 17,876 | $3.18 M |
| 03/10/2025 | $1.39 | $1.44 (3.6%) | $1.50 | $1.34 | 20,034 | $3.20 M |
| 03/07/2025 | $1.74 | $1.43 (-17.82%) | $1.99 | $1.10 | 299,634 | $3.18 M |
| 03/06/2025 | $1.60 | $1.74 (8.75%) | $1.80 | $1.60 | 54,652 | $3.87 M |
| 03/05/2025 | $1.57 | $1.60 (1.91%) | $1.65 | $1.57 | 11,149 | $3.56 M |
| 03/04/2025 | $1.59 | $1.60 (0.63%) | $1.68 | $1.59 | 7,200 | $3.56 M |
| 03/03/2025 | $1.61 | $1.61 (0%) | $1.76 | $1.61 | 8,550 | $3.58 M |
| 02/28/2025 | $1.66 | $1.66 (0%) | $1.76 | $1.66 | 3,020 | $3.69 M |
| 02/27/2025 | $1.66 | $1.67 (0.6%) | $1.74 | $1.65 | 4,206 | $3.71 M |
| 02/26/2025 | $1.64 | $1.71 (4.27%) | $1.77 | $1.64 | 3,300 | $3.80 M |
| 02/25/2025 | $1.68 | $1.66 (-1.19%) | $1.77 | $1.65 | 2,618 | $3.69 M |
| 02/24/2025 | $1.78 | $1.70 (-4.49%) | $1.79 | $1.68 | 17,749 | $3.78 M |
| 02/21/2025 | $1.72 | $1.76 (2.33%) | $1.79 | $1.71 | 8,738 | $3.91 M |
| 02/20/2025 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.68 | 27,139 | $3.82 M |
| 02/19/2025 | $1.80 | $1.70 (-5.56%) | $1.89 | $1.63 | 83,003 | $3.78 M |
| 02/18/2025 | $1.89 | $1.84 (-2.65%) | $1.97 | $1.80 | 59,576 | $4.09 M |
| 02/14/2025 | $1.95 | $1.83 (-6.15%) | $2.09 | $1.83 | 33,900 | $4.07 M |
| 02/13/2025 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.91 | 6,755 | $4.36 M |
| 02/12/2025 | $2.10 | $2.03 (-3.33%) | $2.11 | $2.02 | 41,600 | $4.51 M |
| 02/11/2025 | $1.88 | $1.98 (5.32%) | $2.13 | $1.88 | 49,417 | $4.40 M |
| 02/10/2025 | $1.76 | $1.90 (7.95%) | $1.94 | $1.76 | 9,315 | $4.22 M |
| 02/07/2025 | $1.85 | $1.81 (-2.16%) | $1.90 | $1.80 | 9,200 | $4.02 M |
| 02/06/2025 | $1.72 | $1.83 (6.4%) | $1.92 | $1.72 | 9,039 | $4.07 M |
| 02/05/2025 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.78 | 3,583 | $3.96 M |
| 02/04/2025 | $1.76 | $1.85 (5.11%) | $1.95 | $1.73 | 12,506 | $4.11 M |
| 02/03/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.75 | 6,400 | $4.11 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.
