-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+3.03% -
3 MONTH PERFORMANCE
+12.93% -
6 MONTH PERFORMANCE
-25.64% -
YEAR-TO-DATE PERFORMANCE
-34.05%
LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.87 | $15.98 (0.69%) | $15.98 | $15.87 | 2,300 | $4.92 M |
| 09/26/2024 | $15.00 | $16.10 (7.33%) | $16.15 | $15.00 | 6,900 | $4.92 M |
| 09/25/2024 | $16.13 | $16.10 (-0.19%) | $16.20 | $16.02 | 1,600 | $5.61 M |
| 09/24/2024 | $16.00 | $16.20 (1.25%) | $16.52 | $15.50 | 7,711 | $5.86 M |
| 09/23/2024 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 300 | $6.08 M |
| 09/20/2024 | $16.50 | $16.00 (-3.03%) | $16.50 | $16.00 | 1,301 | $4.16 M |
| 09/19/2024 | $16.41 | $16.25 (-0.98%) | $16.41 | $15.75 | 2,134 | $3.54 M |
| 09/18/2024 | $17.75 | $16.25 (-8.45%) | $17.75 | $16.00 | 7,409 | $3.48 M |
| 09/17/2024 | $17.00 | $17.81 (4.76%) | $17.89 | $17.00 | 4,349 | $3.48 M |
| 09/16/2024 | $18.24 | $18.23 (-0.05%) | $18.25 | $15.81 | 5,500 | $3.56 M |
| 09/13/2024 | $16.83 | $17.05 (1.31%) | $17.11 | $16.11 | 6,008 | $3.60 M |
| 09/12/2024 | $16.80 | $16.15 (-3.87%) | $17.95 | $15.85 | 8,648 | $3.50 M |
| 09/11/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 300 | $3.57 M |
| 09/10/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 200 | $3.43 M |
| 09/09/2024 | $16.42 | $17.00 (3.53%) | $17.65 | $16.42 | 3,410 | $3.51 M |
| 09/06/2024 | $15.83 | $16.04 (1.33%) | $16.04 | $15.83 | 1,100 | $3.45 M |
| 09/05/2024 | $15.78 | $15.80 (0.13%) | $15.81 | $15.78 | 3,400 | $3.46 M |
| 09/04/2024 | $15.51 | $15.51 (0%) | $15.51 | $15.51 | 400 | $3.56 M |
| 09/03/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 300 | $3.59 M |
| 08/30/2024 | $15.75 | $15.25 (-3.17%) | $15.75 | $15.25 | 412 | $3.71 M |
| 08/29/2024 | $15.76 | $14.51 (-7.93%) | $16.00 | $14.51 | 3,300 | $3.57 M |
| 08/28/2024 | $15.06 | $15.51 (2.99%) | $15.51 | $15.06 | 2,839 | $3.79 M |
| 08/27/2024 | $15.06 | $15.01 (-0.33%) | $15.06 | $15.01 | 2,517 | $3.89 M |
| 08/26/2024 | $14.87 | $14.76 (-0.74%) | $15.90 | $14.76 | 2,805 | $3.84 M |
| 08/23/2024 | $14.97 | $14.37 (-4.01%) | $15.00 | $14.37 | 3,001 | $3.59 M |
| 08/22/2024 | $15.00 | $14.32 (-4.53%) | $15.00 | $14.32 | 700 | $3.50 M |
| 08/21/2024 | $14.95 | $13.82 (-7.56%) | $15.02 | $13.82 | 4,629 | $3.59 M |
| 08/20/2024 | $13.64 | $13.64 (0%) | $13.64 | $13.64 | 300 | $3.76 M |
| 08/19/2024 | $13.88 | $13.87 (-0.07%) | $13.88 | $13.50 | 12,619 | $3.59 M |
| 08/16/2024 | $15.00 | $13.71 (-8.6%) | $15.05 | $13.71 | 4,815 | $3.44 M |
| 08/15/2024 | $15.90 | $15.00 (-5.66%) | $15.90 | $15.00 | 4,049 | $3.60 M |
| 08/14/2024 | $13.99 | $13.66 (-2.36%) | $15.25 | $13.44 | 9,602 | $3.74 M |
| 08/13/2024 | $13.89 | $14.00 (0.79%) | $14.01 | $13.89 | 3,619 | $4.09 M |
| 08/12/2024 | $14.50 | $13.50 (-6.9%) | $14.50 | $13.50 | 4,841 | $3.89 M |
| 08/09/2024 | $14.50 | $14.50 (0%) | $14.55 | $14.50 | 2,800 | $4.53 M |
| 08/08/2024 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 1,300 | $5.04 M |
| 08/07/2024 | $14.45 | $14.20 (-1.73%) | $14.45 | $14.00 | 1,239 | $4.54 M |
| 08/06/2024 | $13.61 | $13.43 (-1.32%) | $13.61 | $13.43 | 1,020 | $5.14 M |
| 08/05/2024 | $13.28 | $13.02 (-1.96%) | $14.43 | $13.02 | 2,500 | $5.37 M |
| 08/02/2024 | $12.74 | $12.82 (0.63%) | $13.95 | $12.71 | 4,200 | $6.11 M |
| 08/01/2024 | $13.64 | $12.85 (-5.79%) | $13.64 | $12.74 | 1,427 | $6.89 M |
| 07/31/2024 | $12.69 | $12.69 (0%) | $12.69 | $12.69 | 1,200 | $7.14 M |
| 07/30/2024 | $14.50 | $13.50 (-6.9%) | $14.50 | $12.41 | 7,800 | $7.41 M |
| 07/29/2024 | $14.25 | $14.40 (1.05%) | $14.46 | $14.11 | 2,200 | $7.46 M |
| 07/26/2024 | $14.65 | $14.50 (-1.02%) | $14.89 | $14.38 | 4,825 | $9.40 M |
| 07/25/2024 | $15.00 | $14.67 (-2.2%) | $15.00 | $14.36 | 1,400 | $7.44 M |
| 07/24/2024 | $14.32 | $14.32 (0%) | $14.32 | $14.32 | 1,200 | $7.43 M |
| 07/23/2024 | $14.17 | $14.00 (-1.2%) | $14.17 | $13.86 | 2,237 | $7.87 M |
| 07/22/2024 | $14.00 | $14.00 (0%) | $14.00 | $13.77 | 2,300 | $7.25 M |
| 07/19/2024 | $14.55 | $14.55 (0%) | $14.55 | $14.55 | 204 | $7.62 M |
| 07/18/2024 | $14.64 | $14.50 (-0.96%) | $14.64 | $14.50 | 600 | $8.47 M |
| 07/17/2024 | $14.50 | $14.63 (0.9%) | $14.65 | $14.29 | 2,436 | $9.65 M |
| 07/16/2024 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 1,000 | $9.84 M |
| 07/15/2024 | $13.99 | $14.25 (1.86%) | $14.25 | $13.99 | 2,346 | $9.09 M |
| 07/12/2024 | $14.25 | $14.55 (2.11%) | $14.64 | $14.13 | 3,300 | $8.91 M |
| 07/11/2024 | $14.12 | $14.12 (0%) | $14.59 | $14.10 | 2,409 | $9.03 M |
| 07/10/2024 | $13.60 | $14.01 (3.01%) | $14.01 | $13.00 | 2,700 | $9.19 M |
| 07/09/2024 | $13.45 | $13.00 (-3.35%) | $13.47 | $12.62 | 1,725 | $8.78 M |
| 07/08/2024 | $13.25 | $13.79 (4.08%) | $13.95 | $13.25 | 4,708 | $9.10 M |
| 07/05/2024 | $13.50 | $12.62 (-6.52%) | $13.95 | $12.62 | 2,800 | $10.83 M |
| 07/03/2024 | $12.80 | $14.08 (10%) | $14.08 | $12.62 | 1,218 | $11.32 M |
| 07/02/2024 | $14.50 | $12.62 (-12.97%) | $15.00 | $12.62 | 13,200 | $10.93 M |
| 07/01/2024 | $14.37 | $14.45 (0.56%) | $14.45 | $14.37 | 1,023 | $11.81 M |
| 06/28/2024 | $14.07 | $14.15 (0.57%) | $14.15 | $14.07 | 1,900 | $11.53 M |