-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-50.47% -
3 MONTH PERFORMANCE
-50.94% -
6 MONTH PERFORMANCE
-48.83% -
YEAR-TO-DATE PERFORMANCE
-33.67% -
1 YEAR PERFORMANCE
-54.83%
Luokung Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.28 | $2.65 (16.23%) | $2.85 | $2.28 | 261,977 | $45.06 M |
| 09/26/2024 | $2.43 | $2.34 (-3.7%) | $2.51 | $2.30 | 32,500 | $39.79 M |
| 09/25/2024 | $2.71 | $2.36 (-12.92%) | $2.77 | $2.36 | 53,000 | $40.13 M |
| 09/24/2024 | $2.58 | $2.70 (4.65%) | $2.94 | $2.58 | 81,927 | $45.91 M |
| 09/23/2024 | $2.59 | $2.62 (1.16%) | $2.63 | $2.46 | 21,644 | $44.55 M |
| 09/20/2024 | $2.75 | $2.67 (-2.91%) | $2.86 | $2.58 | 57,031 | $45.40 M |
| 09/19/2024 | $2.68 | $2.77 (3.36%) | $2.84 | $2.53 | 57,974 | $47.10 M |
| 09/18/2024 | $3.52 | $2.63 (-25.28%) | $3.57 | $2.39 | 158,145 | $44.72 M |
| 09/17/2024 | $3.95 | $3.65 (-7.59%) | $4.25 | $3.64 | 74,812 | $62.06 M |
| 09/16/2024 | $5.05 | $4.61 (-8.71%) | $5.12 | $3.92 | 90,813 | $78.38 M |
| 09/13/2024 | $4.48 | $4.88 (8.93%) | $5.12 | $4.24 | 67,350 | $82.97 M |
| 09/12/2024 | $4.56 | $4.62 (1.32%) | $4.80 | $4.56 | 8,575 | $9.81 M |
| 09/11/2024 | $4.16 | $4.32 (3.85%) | $4.46 | $3.85 | 6,553 | $9.18 M |
| 09/10/2024 | $4.56 | $4.40 (-3.51%) | $4.56 | $4.31 | 3,200 | $9.34 M |
| 09/09/2024 | $4.60 | $4.48 (-2.61%) | $4.60 | $4.40 | 5,229 | $9.52 M |
| 09/06/2024 | $4.88 | $4.72 (-3.28%) | $5.35 | $4.61 | 2,913 | $10.03 M |
| 09/05/2024 | $4.64 | $5.12 (10.34%) | $5.49 | $4.64 | 1,315 | $10.88 M |
| 09/04/2024 | $5.04 | $4.68 (-7.14%) | $5.21 | $4.48 | 3,390 | $9.94 M |
| 09/03/2024 | $5.12 | $5.04 (-1.56%) | $5.12 | $4.96 | 2,913 | $10.71 M |
| 08/30/2024 | $5.04 | $5.30 (5.16%) | $5.42 | $4.96 | 888 | $11.27 M |
| 08/29/2024 | $5.09 | $5.20 (2.16%) | $5.25 | $4.89 | 1,688 | $11.05 M |
| 08/28/2024 | $5.44 | $5.29 (-2.76%) | $5.50 | $4.80 | 6,406 | $11.25 M |
| 08/27/2024 | $5.76 | $5.45 (-5.38%) | $5.76 | $4.80 | 9,155 | $11.58 M |
| 08/26/2024 | $5.25 | $4.96 (-5.52%) | $5.25 | $4.96 | 1,364 | $10.54 M |
| 08/23/2024 | $5.20 | $5.46 (5%) | $5.74 | $5.12 | 3,075 | $11.60 M |
| 08/22/2024 | $5.36 | $5.36 (0%) | $5.66 | $5.12 | 2,863 | $11.39 M |
| 08/21/2024 | $5.28 | $5.28 (0%) | $5.80 | $5.12 | 3,830 | $11.22 M |
| 08/20/2024 | $5.28 | $5.45 (3.22%) | $5.54 | $5.20 | 1,888 | $11.59 M |
| 08/19/2024 | $5.92 | $5.44 (-8.11%) | $5.92 | $5.27 | 9,238 | $11.56 M |
| 08/16/2024 | $5.84 | $5.76 (-1.37%) | $6.48 | $5.60 | 21,653 | $12.25 M |
| 08/15/2024 | $5.52 | $5.70 (3.26%) | $5.84 | $5.44 | 4,675 | $12.11 M |
| 08/14/2024 | $5.28 | $5.67 (7.39%) | $5.84 | $5.28 | 1,912 | $12.06 M |
| 08/13/2024 | $5.60 | $5.76 (2.86%) | $5.76 | $5.12 | 5,650 | $12.24 M |
| 08/12/2024 | $5.47 | $5.28 (-3.47%) | $5.76 | $5.12 | 5,340 | $11.22 M |
| 08/09/2024 | $5.36 | $5.76 (7.46%) | $5.83 | $4.82 | 8,551 | $12.24 M |
| 08/08/2024 | $4.82 | $5.52 (14.52%) | $5.60 | $4.64 | 45,891 | $11.74 M |
| 08/07/2024 | $4.95 | $4.77 (-3.64%) | $5.46 | $4.56 | 4,500 | $10.14 M |
| 08/06/2024 | $4.08 | $4.91 (20.34%) | $5.68 | $4.04 | 56,225 | $10.44 M |
| 08/05/2024 | $4.16 | $4.10 (-1.44%) | $4.16 | $4.00 | 4,088 | $8.72 M |
| 08/02/2024 | $4.56 | $4.32 (-5.26%) | $4.56 | $4.32 | 2,751 | $9.18 M |
| 08/01/2024 | $4.48 | $4.56 (1.79%) | $4.64 | $4.48 | 4,490 | $9.69 M |
| 07/31/2024 | $4.62 | $4.48 (-3.03%) | $4.64 | $4.40 | 2,825 | $9.52 M |
| 07/30/2024 | $4.57 | $4.40 (-3.72%) | $4.77 | $4.25 | 3,514 | $9.35 M |
| 07/29/2024 | $4.58 | $4.76 (3.93%) | $4.99 | $4.58 | 563 | $10.12 M |
| 07/26/2024 | $4.80 | $4.81 (0.21%) | $4.96 | $4.58 | 1,363 | $10.21 M |
| 07/25/2024 | $4.88 | $4.93 (1.02%) | $4.96 | $4.88 | 3,204 | $10.48 M |
| 07/24/2024 | $5.29 | $4.79 (-9.45%) | $5.52 | $4.79 | 4,676 | $10.18 M |
| 07/23/2024 | $5.09 | $5.06 (-0.59%) | $5.12 | $5.06 | 3,438 | $10.75 M |
| 07/22/2024 | $5.26 | $5.22 (-0.76%) | $5.42 | $5.07 | 2,313 | $11.09 M |
| 07/19/2024 | $5.44 | $5.26 (-3.31%) | $5.52 | $5.12 | 2,900 | $11.17 M |
| 07/18/2024 | $5.44 | $5.52 (1.47%) | $5.52 | $5.44 | 3,027 | $11.73 M |
| 07/17/2024 | $5.44 | $5.44 (0%) | $5.55 | $5.44 | 2,768 | $11.56 M |
| 07/16/2024 | $5.56 | $5.45 (-1.98%) | $5.56 | $5.44 | 2,718 | $11.59 M |
| 07/15/2024 | $5.50 | $5.56 (1.09%) | $5.56 | $5.44 | 1,675 | $11.82 M |
| 07/12/2024 | $5.44 | $5.52 (1.47%) | $5.56 | $5.44 | 3,481 | $11.73 M |
| 07/11/2024 | $5.52 | $5.50 (-0.36%) | $5.67 | $5.50 | 5,782 | $11.70 M |
| 07/10/2024 | $5.68 | $5.54 (-2.46%) | $5.68 | $5.44 | 800 | $11.78 M |
| 07/09/2024 | $5.46 | $5.46 (0%) | $5.52 | $5.44 | 1,359 | $11.60 M |
| 07/08/2024 | $5.44 | $5.52 (1.47%) | $5.64 | $5.44 | 1,085 | $11.73 M |
| 07/05/2024 | $5.40 | $5.44 (0.74%) | $5.59 | $5.40 | 2,976 | $11.56 M |
| 07/03/2024 | $5.44 | $5.64 (3.68%) | $5.75 | $5.44 | 1,952 | $11.99 M |
| 07/02/2024 | $5.72 | $5.44 (-4.9%) | $6.00 | $5.44 | 2,850 | $11.57 M |
| 07/01/2024 | $5.34 | $5.52 (3.37%) | $5.71 | $5.34 | 2,713 | $11.73 M |
| 06/28/2024 | $5.44 | $5.34 (-1.84%) | $6.00 | $5.34 | 3,625 | $11.35 M |