-
5 DAY PERFORMANCE
-52.16% -
1 MONTH PERFORMANCE
-67.00% -
3 MONTH PERFORMANCE
+1,721.92% -
6 MONTH PERFORMANCE
+392.59% -
YEAR-TO-DATE PERFORMANCE
-77.72% -
1 YEAR PERFORMANCE
-73.82%
LuxUrban Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.56 | $1.22 (-21.73%) | $1.59 | $1.22 | 77,933 | |
| 11/20/2024 | $2.12 | $1.52 (-28.3%) | $2.30 | $1.42 | 630,104 | $199.39 M |
| 11/19/2024 | $2.09 | $1.97 (-5.74%) | $2.10 | $1.89 | 12.77 M | $258.42 M |
| 11/18/2024 | $2.65 | $2.14 (-19.25%) | $2.65 | $2.08 | 15.25 M | $280.72 M |
| 11/15/2024 | $2.88 | $2.78 (-3.47%) | $2.93 | $2.70 | 9.63 M | $2.62 M |
| 11/14/2024 | $2.87 | $2.98 (3.83%) | $3.07 | $2.77 | 11.58 M | $2.80 M |
| 11/13/2024 | $2.80 | $2.80 (0%) | $2.90 | $2.71 | 7.62 M | $2.64 M |
| 11/12/2024 | $2.80 | $2.90 (3.57%) | $3.15 | $2.64 | 9.21 M | $2.73 M |
| 11/11/2024 | $3.12 | $2.81 (-9.94%) | $3.12 | $2.47 | 12.64 M | $2.65 M |
| 11/08/2024 | $3.36 | $3.22 (-4.17%) | $3.36 | $2.54 | 11.86 M | $3.03 M |
| 11/07/2024 | $3.35 | $3.45 (2.99%) | $4.20 | $3.25 | 21.53 M | $3.25 M |
| 11/06/2024 | $2.86 | $3.53 (23.43%) | $3.78 | $2.86 | 14.39 M | $3.32 M |
| 11/05/2024 | $2.45 | $3.47 (41.63%) | $4.48 | $2.42 | 109.24 M | $3.27 M |
| 11/04/2024 | $2.46 | $2.58 (4.88%) | $2.71 | $2.45 | 10.78 M | $2.43 M |
| 11/01/2024 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.47 | 22.29 M | $2.60 M |
| 10/31/2024 | $3.36 | $2.83 (-15.77%) | $3.61 | $2.71 | 228.78 M | $2.66 M |
| 10/30/2024 | $2.77 | $2.49 (-10.11%) | $2.87 | $2.35 | 24.73 M | $2.34 M |
| 10/29/2024 | $3.30 | $2.91 (-11.82%) | $3.38 | $2.83 | 21.96 M | $2.73 M |
| 10/28/2024 | $3.66 | $3.34 (-8.74%) | $3.92 | $3.30 | 25.13 M | $3.14 M |
| 10/25/2024 | $3.77 | $3.67 (-2.65%) | $3.84 | $3.64 | 10.82 M | $3.45 M |
| 10/24/2024 | $4.17 | $3.84 (-7.91%) | $4.19 | $3.72 | 13.99 M | $3.61 M |
| 10/23/2024 | $4.01 | $4.41 (9.98%) | $4.70 | $4.00 | 55.96 M | $4.15 M |
| 10/22/2024 | $3.85 | $3.78 (-1.82%) | $4.06 | $3.62 | 24.49 M | $3.56 M |
| 10/21/2024 | $3.80 | $4.03 (6.05%) | $4.14 | $3.62 | 16.22 M | $3.80 M |
| 10/18/2024 | $0.05 | $0.06 (3.87%) | $0.06 | $0.05 | 17.46 M | $3.72 M |
| 10/17/2024 | $0.06 | $0.06 (-4.17%) | $0.07 | $0.06 | 18.58 M | $3.79 M |
| 10/16/2024 | $0.06 | $0.06 (1.7%) | $0.06 | $0.06 | 13.86 M | $3.95 M |
| 10/15/2024 | $0.06 | $0.06 (3.33%) | $0.06 | $0.06 | 38.41 M | $3.89 M |
| 10/14/2024 | $0.06 | $0.06 (2.88%) | $0.06 | $0.05 | 42.19 M | $3.76 M |
| 10/11/2024 | $0.07 | $0.05 (-27.1%) | $0.07 | $0.05 | 165.94 M | $3.49 M |
| 10/10/2024 | $0.06 | $0.05 (-19.2%) | $0.06 | $0.05 | 16.67 M | $3.33 M |
| 10/09/2024 | $0.07 | $0.06 (-8.27%) | $0.07 | $0.06 | 36.76 M | $4.02 M |
| 10/08/2024 | $0.07 | $0.07 (1.23%) | $0.08 | $0.07 | 22.06 M | $4.87 M |
| 10/07/2024 | $0.08 | $0.07 (-6.84%) | $0.08 | $0.07 | 8.33 M | $4.76 M |
| 10/04/2024 | $0.08 | $0.08 (-4.24%) | $0.08 | $0.08 | 3.13 M | $5.05 M |
| 10/03/2024 | $0.08 | $0.08 (3.54%) | $0.08 | $0.08 | 6.01 M | $5.39 M |
| 10/02/2024 | $0.07 | $0.07 (2.62%) | $0.08 | $0.07 | 6.38 M | $4.90 M |
| 10/01/2024 | $0.08 | $0.07 (-13.73%) | $0.08 | $0.07 | 5.12 M | $4.80 M |
| 09/30/2024 | $0.08 | $0.08 (10.95%) | $0.09 | $0.07 | 11.46 M | $5.54 M |
| 09/27/2024 | $0.07 | $0.07 (0.95%) | $0.08 | $0.07 | 4.00 M | $4.92 M |
| 09/26/2024 | $0.08 | $0.07 (-8.9%) | $0.08 | $0.07 | 8.45 M | $4.92 M |
| 09/25/2024 | $0.09 | $0.09 (-5.33%) | $0.09 | $0.08 | 14.37 M | $5.61 M |
| 09/24/2024 | $0.10 | $0.09 (-9.29%) | $0.11 | $0.08 | 29.68 M | $5.86 M |
| 09/23/2024 | $0.08 | $0.09 (9.36%) | $0.10 | $0.08 | 44.15 M | $6.08 M |
| 09/20/2024 | $0.07 | $0.08 (14.32%) | $0.09 | $0.07 | 28.28 M | $5.57 M |
| 09/19/2024 | $0.07 | $0.07 (-0.69%) | $0.07 | $0.07 | 2.75 M | $4.74 M |
| 09/18/2024 | $0.07 | $0.07 (-1.81%) | $0.07 | $0.07 | 1.60 M | $4.66 M |
| 09/17/2024 | $0.07 | $0.07 (-4.46%) | $0.07 | $0.07 | 1.65 M | $4.66 M |
| 09/16/2024 | $0.08 | $0.07 (-3.47%) | $0.08 | $0.07 | 1.45 M | $4.77 M |
| 09/13/2024 | $0.07 | $0.07 (5.93%) | $0.08 | $0.07 | 3.86 M | $4.82 M |
| 09/12/2024 | $0.07 | $0.07 (1.28%) | $0.07 | $0.07 | 3.06 M | $4.69 M |
| 09/11/2024 | $0.07 | $0.07 (3.42%) | $0.08 | $0.07 | 6.28 M | $4.78 M |
| 09/10/2024 | $0.07 | $0.07 (-4.66%) | $0.07 | $0.07 | 1.75 M | $4.59 M |
| 09/09/2024 | $0.07 | $0.07 (0.42%) | $0.07 | $0.07 | 2.98 M | $4.70 M |
| 09/06/2024 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 6.78 M | $4.62 M |
| 09/05/2024 | $0.07 | $0.07 (0.29%) | $0.07 | $0.07 | 2.37 M | $4.63 M |
| 09/04/2024 | $0.07 | $0.07 (2.12%) | $0.07 | $0.07 | 4.68 M | $4.76 M |
| 09/03/2024 | $0.08 | $0.07 (-7.59%) | $0.08 | $0.07 | 2.66 M | $4.81 M |
| 08/30/2024 | $0.07 | $0.08 (3.86%) | $0.08 | $0.07 | 3.04 M | $4.96 M |
| 08/29/2024 | $0.08 | $0.07 (-9.25%) | $0.08 | $0.07 | 3.92 M | $4.78 M |
| 08/28/2024 | $0.08 | $0.08 (0.39%) | $0.08 | $0.07 | 5.37 M | $5.07 M |
| 08/27/2024 | $0.07 | $0.08 (6.76%) | $0.08 | $0.07 | 5.36 M | $5.21 M |
| 08/26/2024 | $0.08 | $0.08 (1.96%) | $0.08 | $0.07 | 10.27 M | $5.14 M |
| 08/23/2024 | $0.07 | $0.07 (1.39%) | $0.07 | $0.07 | 7.71 M | $4.81 M |
| 08/22/2024 | $0.07 | $0.07 (-2.6%) | $0.07 | $0.07 | 5.22 M | $4.68 M |
| 08/21/2024 | $0.08 | $0.07 (-6.41%) | $0.08 | $0.07 | 7.45 M | $4.81 M |