-
5 DAY PERFORMANCE
-24.16% -
1 MONTH PERFORMANCE
-8.97% -
3 MONTH PERFORMANCE
-70.12% -
6 MONTH PERFORMANCE
-94.93% -
YEAR-TO-DATE PERFORMANCE
-98.83% -
1 YEAR PERFORMANCE
-98.32%
LuxUrban Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.07 | $0.07 (0.95%) | $0.08 | $0.07 | 3.73 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 | $4.16 M |
| 09/19/2024 | $0.07 | $0.07 (-0.69%) | $0.07 | $0.07 | 2.75 M | $3.54 M |
| 09/18/2024 | $0.07 | $0.07 (-1.81%) | $0.07 | $0.07 | 1.60 M | $3.48 M |
| 09/17/2024 | $0.07 | $0.07 (-4.46%) | $0.07 | $0.07 | 1.65 M | $3.48 M |
| 09/16/2024 | $0.08 | $0.07 (-3.47%) | $0.08 | $0.07 | 1.45 M | $3.56 M |
| 09/13/2024 | $0.07 | $0.07 (5.93%) | $0.08 | $0.07 | 3.86 M | $3.60 M |
| 09/12/2024 | $0.07 | $0.07 (1.28%) | $0.07 | $0.07 | 3.06 M | $3.50 M |
| 09/11/2024 | $0.07 | $0.07 (3.42%) | $0.08 | $0.07 | 6.28 M | $3.57 M |
| 09/10/2024 | $0.07 | $0.07 (-4.66%) | $0.07 | $0.07 | 1.75 M | $3.43 M |
| 09/09/2024 | $0.07 | $0.07 (0.42%) | $0.07 | $0.07 | 2.98 M | $3.51 M |
| 09/06/2024 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 6.78 M | $3.45 M |
| 09/05/2024 | $0.07 | $0.07 (0.29%) | $0.07 | $0.07 | 2.37 M | $3.46 M |
| 09/04/2024 | $0.07 | $0.07 (2.12%) | $0.07 | $0.07 | 4.68 M | $3.56 M |
| 09/03/2024 | $0.08 | $0.07 (-7.59%) | $0.08 | $0.07 | 2.66 M | $3.59 M |
| 08/30/2024 | $0.07 | $0.08 (3.86%) | $0.08 | $0.07 | 3.04 M | $3.71 M |
| 08/29/2024 | $0.08 | $0.07 (-9.25%) | $0.08 | $0.07 | 3.92 M | $3.57 M |
| 08/28/2024 | $0.08 | $0.08 (0.39%) | $0.08 | $0.07 | 5.37 M | $3.79 M |
| 08/27/2024 | $0.07 | $0.08 (6.76%) | $0.08 | $0.07 | 5.36 M | $3.89 M |
| 08/26/2024 | $0.08 | $0.08 (1.96%) | $0.08 | $0.07 | 10.27 M | $3.84 M |
| 08/23/2024 | $0.07 | $0.07 (1.39%) | $0.07 | $0.07 | 7.71 M | $3.59 M |
| 08/22/2024 | $0.07 | $0.07 (-2.6%) | $0.07 | $0.07 | 5.22 M | $3.50 M |
| 08/21/2024 | $0.08 | $0.07 (-6.41%) | $0.08 | $0.07 | 7.45 M | $3.59 M |
| 08/20/2024 | $0.08 | $0.08 (-0.78%) | $0.09 | $0.07 | 15.01 M | $3.76 M |
| 08/19/2024 | $0.07 | $0.07 (4.29%) | $0.08 | $0.07 | 7.72 M | $3.59 M |
| 08/16/2024 | $0.07 | $0.07 (-2.51%) | $0.07 | $0.07 | 5.19 M | $3.44 M |
| 08/15/2024 | $0.08 | $0.07 (-10.42%) | $0.08 | $0.07 | 7.97 M | $3.60 M |
| 08/14/2024 | $0.08 | $0.08 (-6.75%) | $0.08 | $0.07 | 4.90 M | $3.74 M |
| 08/13/2024 | $0.08 | $0.08 (1.22%) | $0.09 | $0.08 | 5.77 M | $4.09 M |
| 08/12/2024 | $0.09 | $0.08 (-12.22%) | $0.09 | $0.08 | 3.87 M | $3.89 M |
| 08/09/2024 | $0.10 | $0.09 (-11.88%) | $0.11 | $0.09 | 2.23 M | $4.53 M |
| 08/08/2024 | $0.10 | $0.10 (6.78%) | $0.11 | $0.09 | 1.27 M | $5.04 M |
| 08/07/2024 | $0.11 | $0.09 (-15.01%) | $0.11 | $0.09 | 3.83 M | $4.54 M |
| 08/06/2024 | $0.12 | $0.10 (-9.13%) | $0.12 | $0.10 | 2.70 M | $5.14 M |
| 08/05/2024 | $0.12 | $0.11 (-11.38%) | $0.12 | $0.10 | 2.65 M | $5.37 M |
| 08/02/2024 | $0.14 | $0.12 (-12.96%) | $0.14 | $0.12 | 2.74 M | $6.11 M |
| 08/01/2024 | $0.15 | $0.14 (-3.98%) | $0.15 | $0.13 | 2.62 M | $6.89 M |
| 07/31/2024 | $0.15 | $0.15 (-3.27%) | $0.16 | $0.15 | 2.20 M | $7.14 M |
| 07/30/2024 | $0.15 | $0.15 (-0.53%) | $0.15 | $0.14 | 2.01 M | $7.41 M |
| 07/29/2024 | $0.16 | $0.15 (-6.25%) | $0.17 | $0.15 | 6.62 M | $7.46 M |
| 07/26/2024 | $0.15 | $0.19 (23.95%) | $0.20 | $0.15 | 6.37 M | $9.40 M |
| 07/25/2024 | $0.15 | $0.15 (-0.33%) | $0.16 | $0.15 | 3.52 M | $7.44 M |
| 07/24/2024 | $0.16 | $0.15 (-4.79%) | $0.16 | $0.15 | 2.36 M | $7.43 M |
| 07/23/2024 | $0.18 | $0.16 (-11.12%) | $0.18 | $0.14 | 11.59 M | $7.87 M |
| 07/22/2024 | $0.16 | $0.15 (-7.36%) | $0.16 | $0.14 | 5.60 M | $7.25 M |
| 07/19/2024 | $0.17 | $0.15 (-10.2%) | $0.18 | $0.15 | 2.66 M | $7.62 M |
| 07/18/2024 | $0.20 | $0.17 (-13.95%) | $0.20 | $0.17 | 6.36 M | $8.47 M |
| 07/17/2024 | $0.21 | $0.20 (-6.67%) | $0.21 | $0.19 | 6.16 M | $9.65 M |
| 07/16/2024 | $0.18 | $0.20 (9.71%) | $0.20 | $0.18 | 1.88 M | $9.84 M |
| 07/15/2024 | $0.18 | $0.18 (2.1%) | $0.20 | $0.18 | 878,745 | $9.09 M |
| 07/12/2024 | $0.18 | $0.18 (-1.25%) | $0.19 | $0.18 | 2.85 M | $8.91 M |
| 07/11/2024 | $0.18 | $0.18 (0.44%) | $0.19 | $0.18 | 1.25 M | $9.03 M |
| 07/10/2024 | $0.18 | $0.19 (4.83%) | $0.19 | $0.17 | 1.26 M | $9.19 M |
| 07/09/2024 | $0.18 | $0.18 (-2.67%) | $0.18 | $0.17 | 1.42 M | $8.78 M |
| 07/08/2024 | $0.23 | $0.18 (-19.61%) | $0.23 | $0.16 | 3.06 M | $9.10 M |
| 07/05/2024 | $0.23 | $0.22 (-4.1%) | $0.24 | $0.22 | 563,102 | $10.83 M |
| 07/03/2024 | $0.22 | $0.23 (3.61%) | $0.23 | $0.22 | 356,666 | $11.32 M |
| 07/02/2024 | $0.24 | $0.22 (-7.46%) | $0.24 | $0.22 | 430,984 | $10.93 M |
| 07/01/2024 | $0.24 | $0.24 (-0.87%) | $0.24 | $0.22 | 282,913 | $11.81 M |
| 06/28/2024 | $0.23 | $0.23 (0.17%) | $0.24 | $0.23 | 470,227 | $11.53 M |