5 DAY PERFORMANCE
+305.06%
1 MONTH PERFORMANCE
+52.31%
3 MONTH PERFORMANCE
-75.57%
6 MONTH PERFORMANCE
-93.74%
YEAR-TO-DATE PERFORMANCE
-65.87%
1 YEAR PERFORMANCE
-99.84%
LuxUrban Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $0.07 | $0.07 (-7.14%) | $0.07 | $0.06 | 46,800 | $8.04 M |
| 02/19/2025 | $0.06 | $0.07 (6.56%) | $0.08 | $0.06 | 271,900 | $8.53 M |
| 02/18/2025 | $0.06 | $0.07 (11.48%) | $0.08 | $0.05 | 337,600 | $8.92 M |
| 02/14/2025 | $0.04 | $0.08 (83.72%) | $0.10 | $0.04 | 376,200 | $10.36 M |
| 02/13/2025 | $0.06 | $0.05 (-13.33%) | $0.06 | $0.04 | 251,900 | $6.76 M |
| 02/12/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.04 | 276,516 | $6.72 M |
| 02/11/2025 | $0.06 | $0.05 (-15%) | $0.07 | $0.05 | 292,042 | $6.70 M |
| 02/10/2025 | $0.07 | $0.06 (-6.87%) | $0.08 | $0.06 | 236,797 | $8.00 M |
| 02/07/2025 | $0.07 | $0.06 (-12.88%) | $0.08 | $0.06 | 156,696 | $8.34 M |
| 02/06/2025 | $0.08 | $0.07 (-8.75%) | $0.09 | $0.06 | 450,921 | $9.58 M |
| 02/05/2025 | $0.08 | $0.06 (-19.37%) | $0.09 | $0.06 | 176,441 | $8.41 M |
| 02/04/2025 | $0.09 | $0.07 (-21.78%) | $0.09 | $0.07 | 73,455 | $9.23 M |
| 02/03/2025 | $0.09 | $0.09 (-1.64%) | $0.10 | $0.08 | 215,130 | $11.81 M |
| 01/31/2025 | $0.10 | $0.10 (2.59%) | $0.10 | $0.08 | 147,033 | $12.99 M |
| 01/30/2025 | $0.11 | $0.10 (-4.76%) | $0.12 | $0.09 | 417,667 | $13.12 M |
| 01/29/2025 | $0.11 | $0.11 (-0.91%) | $0.12 | $0.10 | 191,990 | $14.30 M |
| 01/28/2025 | $0.11 | $0.11 (-1.79%) | $0.14 | $0.10 | 394,770 | $14.43 M |
| 01/27/2025 | $0.16 | $0.12 (-25%) | $0.16 | $0.11 | 261,912 | $15.74 M |
| 01/24/2025 | $0.19 | $0.14 (-26.32%) | $0.20 | $0.14 | 764,038 | $18.36 M |
| 01/23/2025 | $0.18 | $0.18 (0%) | $0.21 | $0.16 | 278,809 | $23.61 M |
| 01/22/2025 | $0.21 | $0.19 (-11.9%) | $0.26 | $0.18 | 237,038 | $24.27 M |
| 01/21/2025 | $0.18 | $0.21 (19.85%) | $0.28 | $0.18 | 401,064 | $27.56 M |
| 01/17/2025 | $0.28 | $0.18 (-36.05%) | $0.30 | $0.16 | 1.16 M | $23.15 M |
| 01/16/2025 | $0.40 | $0.32 (-20%) | $0.48 | $0.30 | 4.93 M | $41.98 M |
| 01/15/2025 | $0.79 | $0.69 (-12.9%) | $0.86 | $0.67 | 1.05 M | $90.26 M |
| 01/14/2025 | $0.69 | $0.70 (1.42%) | $0.72 | $0.58 | 169,719 | $91.67 M |
| 01/13/2025 | $0.73 | $0.69 (-5.28%) | $0.77 | $0.67 | 130,853 | $91.11 M |
| 01/10/2025 | $0.76 | $0.75 (-1.32%) | $0.80 | $0.65 | 168,900 | $98.12 M |
| 01/08/2025 | $0.80 | $0.78 (-1.89%) | $0.84 | $0.75 | 153,736 | $102.96 M |
| 01/07/2025 | $0.92 | $0.79 (-14.11%) | $0.92 | $0.78 | 223,500 | $103.54 M |
| 01/06/2025 | $0.91 | $0.88 (-3.8%) | $0.93 | $0.85 | 138,606 | $115.43 M |
| 01/03/2025 | $0.93 | $0.91 (-1.91%) | $0.94 | $0.85 | 145,492 | $119.89 M |
| 01/02/2025 | $0.94 | $0.91 (-2.57%) | $0.96 | $0.88 | 111,768 | $119.50 M |
| 12/31/2024 | $0.98 | $0.94 (-4.34%) | $0.98 | $0.90 | 106,238 | $122.98 M |
| 12/30/2024 | $0.94 | $0.94 (0.33%) | $0.97 | $0.86 | 271,807 | $123.71 M |
| 12/27/2024 | $0.96 | $0.96 (0.3%) | $1.07 | $0.92 | 321,528 | $126.05 M |
| 12/26/2024 | $0.88 | $0.99 (12.65%) | $1.05 | $0.80 | 533,500 | $130.03 M |
| 12/24/2024 | $1.00 | $0.96 (-4.2%) | $1.00 | $0.85 | 202,600 | $125.67 M |
| 12/23/2024 | $1.00 | $0.98 (-2%) | $1.11 | $0.90 | 350,600 | $128.55 M |
| 12/20/2024 | $1.06 | $0.99 (-6.97%) | $1.19 | $0.89 | 650,935 | $129.35 M |
| 12/19/2024 | $0.92 | $1.11 (20.92%) | $1.19 | $0.90 | 1.50 M | $145.60 M |
| 12/18/2024 | $0.79 | $1.01 (27.85%) | $1.12 | $0.69 | 3.58 M | $132.49 M |
| 12/17/2024 | $0.65 | $0.85 (30.77%) | $2.17 | $0.60 | 29.52 M | $111.50 M |
| 12/16/2024 | $0.62 | $0.53 (-13.96%) | $0.62 | $0.53 | 513,800 | $69.82 M |
| 12/13/2024 | $0.64 | $0.62 (-2.67%) | $0.71 | $0.54 | 374,900 | $81.33 M |
| 12/12/2024 | $0.73 | $0.66 (-9.23%) | $0.73 | $0.65 | 74,900 | $86.58 M |
| 12/11/2024 | $0.72 | $0.72 (-0.3%) | $0.72 | $0.64 | 230,741 | $94.42 M |
| 12/10/2024 | $0.79 | $0.74 (-7.41%) | $0.83 | $0.72 | 332,258 | $96.52 M |
| 12/09/2024 | $0.82 | $0.82 (0%) | $0.87 | $0.82 | 62,202 | $107.56 M |
| 12/06/2024 | $0.85 | $0.83 (-2.88%) | $0.86 | $0.77 | 211,225 | $108.31 M |
| 12/05/2024 | $0.88 | $0.86 (-2.02%) | $0.91 | $0.83 | 198,049 | $112.51 M |
| 12/04/2024 | $1.03 | $0.90 (-12.38%) | $1.08 | $0.87 | 400,600 | $118.39 M |
| 12/03/2024 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.00 | 250,540 | $135.11 M |
| 12/02/2024 | $1.21 | $1.09 (-9.92%) | $1.22 | $1.05 | 227,400 | $142.98 M |
| 11/29/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 60,400 | $157.41 M |
| 11/27/2024 | $1.26 | $1.26 (0%) | $1.33 | $1.25 | 160,218 | $165.28 M |
| 11/26/2024 | $1.36 | $1.27 (-6.62%) | $1.41 | $1.14 | 221,319 | $166.59 M |
| 11/25/2024 | $1.41 | $1.40 (-0.71%) | $1.49 | $1.40 | 142,552 | $183.65 M |
| 11/22/2024 | $1.38 | $1.40 (1.45%) | $1.48 | $1.28 | 283,606 | $183.65 M |
| 11/21/2024 | $1.56 | $1.31 (-16.03%) | $1.64 | $1.22 | 367,500 | $171.84 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.
