5 DAY PERFORMANCE
-13.04%
1 MONTH PERFORMANCE
-19.74%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
-16.15%
YEAR-TO-DATE PERFORMANCE
-20.47%
1 YEAR PERFORMANCE
-43.12%
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 |
|---|---|---|---|---|---|---|
| 01/17/2025 | $11.50 | $8.00 (-30.43%) | $11.50 | $7.50 | 9,000 | |
| 01/16/2025 | $12.92 | $12.20 (-5.57%) | $14.76 | $8.93 | 85,500 | $41.98 M |
| 01/15/2025 | $14.93 | $14.03 (-6.03%) | $14.93 | $14.01 | 2,400 | $90.26 M |
| 01/14/2025 | $15.50 | $15.20 (-1.94%) | $15.57 | $14.77 | 10,500 | $91.67 M |
| 01/13/2025 | $16.35 | $15.05 (-7.95%) | $16.35 | $15.05 | 1,700 | $91.11 M |
| 01/10/2025 | $15.81 | $16.34 (3.35%) | $16.48 | $15.70 | 3,000 | $98.12 M |
| 01/08/2025 | $15.30 | $14.95 (-2.29%) | $15.30 | $14.95 | 3,500 | $102.96 M |
| 01/07/2025 | $14.96 | $14.96 (0%) | $15.00 | $14.96 | 1,300 | $103.54 M |
| 01/06/2025 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 900 | $115.43 M |
| 01/03/2025 | $15.30 | $14.93 (-2.42%) | $15.30 | $14.30 | 5,700 | $119.89 M |
| 01/02/2025 | $15.35 | $14.99 (-2.35%) | $15.35 | $14.99 | 1,100 | $119.50 M |
| 12/31/2024 | $14.93 | $15.34 (2.75%) | $15.34 | $14.93 | 2,100 | $122.98 M |
| 12/30/2024 | $15.37 | $15.27 (-0.65%) | $15.50 | $14.95 | 2,100 | $123.71 M |
| 12/27/2024 | $14.50 | $15.50 (6.9%) | $15.50 | $14.50 | 2,700 | $126.05 M |
| 12/26/2024 | $14.32 | $14.75 (3%) | $14.80 | $14.30 | 6,300 | $130.03 M |
| 12/24/2024 | $14.50 | $15.30 (5.52%) | $15.39 | $14.50 | 1,300 | $125.67 M |
| 12/23/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 500 | $128.55 M |
| 12/20/2024 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 400 | $129.35 M |
| 12/19/2024 | $15.59 | $15.20 (-2.5%) | $15.59 | $15.20 | 800 | $145.60 M |
| 12/18/2024 | $15.20 | $15.20 (0%) | $15.60 | $15.20 | 2,300 | $132.49 M |
| 12/17/2024 | $15.32 | $15.60 (1.83%) | $16.00 | $15.01 | 4,100 | $111.50 M |
| 12/16/2024 | $15.50 | $15.26 (-1.55%) | $16.14 | $15.25 | 7,100 | $69.82 M |
| 12/13/2024 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 0 | $81.33 M |
| 12/12/2024 | $15.50 | $15.55 (0.32%) | $15.55 | $15.50 | 1,200 | $86.58 M |
| 12/11/2024 | $14.90 | $15.63 (4.9%) | $16.50 | $14.70 | 9,200 | $94.42 M |
| 12/10/2024 | $14.98 | $14.96 (-0.13%) | $14.99 | $14.87 | 1,900 | $96.52 M |
| 12/09/2024 | $14.75 | $14.50 (-1.69%) | $14.87 | $14.50 | 2,000 | $107.56 M |
| 12/06/2024 | $15.40 | $14.50 (-5.84%) | $15.40 | $14.50 | 5,600 | $108.31 M |
| 12/05/2024 | $14.75 | $14.90 (1.02%) | $14.96 | $14.62 | 2,000 | $112.51 M |
| 12/04/2024 | $14.38 | $14.45 (0.49%) | $14.57 | $14.25 | 2,100 | $118.39 M |
| 12/03/2024 | $14.95 | $14.26 (-4.62%) | $14.98 | $14.15 | 5,000 | $135.11 M |
| 12/02/2024 | $14.25 | $14.21 (-0.28%) | $16.78 | $14.00 | 15,900 | $142.98 M |
| 11/29/2024 | $14.20 | $14.10 (-0.7%) | $14.73 | $14.10 | 3,300 | $157.41 M |
| 11/27/2024 | $15.00 | $14.00 (-6.67%) | $15.00 | $14.00 | 3,700 | $165.28 M |
| 11/26/2024 | $14.50 | $14.97 (3.24%) | $15.10 | $13.31 | 15,000 | $166.59 M |
| 11/25/2024 | $13.89 | $14.30 (2.95%) | $15.21 | $13.89 | 6,500 | $183.65 M |
| 11/22/2024 | $15.49 | $13.87 (-10.46%) | $15.50 | $13.87 | 5,000 | $183.65 M |
| 11/21/2024 | $16.19 | $15.00 (-7.35%) | $16.49 | $15.00 | 6,100 | $171.84 M |
| 11/20/2024 | $17.09 | $15.37 (-10.06%) | $17.69 | $15.25 | 6,300 | $199.39 M |
| 11/19/2024 | $15.71 | $17.20 (9.48%) | $17.89 | $15.04 | 16,500 | $258.42 M |
| 11/18/2024 | $16.00 | $15.00 (-6.25%) | $16.00 | $14.51 | 4,200 | $280.72 M |
| 11/15/2024 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 700 | $2.62 M |
| 11/14/2024 | $16.25 | $16.00 (-1.54%) | $16.50 | $16.00 | 1,800 | $2.80 M |
| 11/13/2024 | $17.14 | $16.43 (-4.14%) | $17.80 | $16.40 | 3,100 | $2.64 M |
| 11/12/2024 | $17.49 | $16.28 (-6.92%) | $17.80 | $16.20 | 3,700 | $2.73 M |
| 11/11/2024 | $16.00 | $16.56 (3.5%) | $17.87 | $15.50 | 9,900 | $2.65 M |
| 11/08/2024 | $15.88 | $16.00 (0.76%) | $16.00 | $15.88 | 500 | $3.03 M |
| 11/07/2024 | $14.79 | $15.74 (6.42%) | $16.24 | $13.00 | 11,900 | $3.25 M |
| 11/06/2024 | $15.38 | $16.43 (6.83%) | $17.49 | $15.38 | 12,900 | $3.32 M |
| 11/05/2024 | $14.80 | $15.15 (2.36%) | $15.15 | $14.80 | 700 | $3.27 M |
| 11/04/2024 | $14.46 | $15.21 (5.19%) | $15.22 | $14.46 | 600 | $2.43 M |
| 11/01/2024 | $15.74 | $15.65 (-0.57%) | $15.74 | $15.65 | 500 | $2.60 M |
| 10/31/2024 | $14.88 | $15.75 (5.85%) | $17.59 | $14.73 | 8,600 | $2.66 M |
| 10/30/2024 | $14.00 | $14.08 (0.57%) | $14.15 | $14.00 | 800 | $2.34 M |
| 10/29/2024 | $14.52 | $14.50 (-0.14%) | $14.52 | $14.15 | 6,400 | $2.73 M |
| 10/28/2024 | $14.40 | $14.52 (0.83%) | $14.52 | $14.40 | 700 | $3.14 M |
| 10/25/2024 | $14.52 | $13.80 (-4.96%) | $14.52 | $13.80 | 1,700 | $3.45 M |
| 10/24/2024 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 0 | $3.61 M |
| 10/23/2024 | $15.00 | $15.40 (2.67%) | $16.99 | $15.00 | 5,800 | $4.15 M |
| 10/22/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 0 | $3.56 M |
| 10/21/2024 | $13.80 | $15.00 (8.7%) | $15.00 | $13.80 | 4,600 | $3.80 M |