5 DAY PERFORMANCE
-14.21%
1 MONTH PERFORMANCE
-66.20%
3 MONTH PERFORMANCE
-80.12%
6 MONTH PERFORMANCE
-88.01%
YEAR-TO-DATE PERFORMANCE
-88.98%
1 YEAR PERFORMANCE
-91.07%
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 |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 0 | $6.56 M |
| 05/29/2025 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.69 | 400 | $7.21 M |
| 05/28/2025 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 0 | $6.56 M |
| 05/27/2025 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 0 | $6.30 M |
| 05/23/2025 | $1.85 | $1.97 (6.49%) | $1.97 | $1.82 | 5.20 K | $6.30 M |
| 05/22/2025 | $1.81 | $1.85 (2.21%) | $1.85 | $1.81 | 300 | $6.30 M |
| 05/21/2025 | $1.15 | $1.51 (31.3%) | $1.55 | $1.10 | 4.80 K | $8.00 M |
| 05/20/2025 | $2.01 | $1.42 (-29.35%) | $2.01 | $0.40 | 6.50 K | $6.56 M |
| 05/19/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 300 | $6.56 M |
| 05/16/2025 | $2.35 | $2.01 (-14.47%) | $2.45 | $2.01 | 2.40 K | $6.56 M |
| 05/15/2025 | $2.71 | $2.45 (-9.59%) | $2.80 | $2.31 | 3.10 K | $7.74 M |
| 05/14/2025 | $3.75 | $2.72 (-27.47%) | $3.75 | $2.25 | 9.50 K | $6.95 M |
| 05/13/2025 | $4.04 | $3.75 (-7.18%) | $4.04 | $3.50 | 2.00 K | $6.43 M |
| 05/12/2025 | $4.19 | $4.00 (-4.53%) | $4.19 | $4.00 | 5.40 K | $6.43 M |
| 05/09/2025 | $4.20 | $4.00 (-4.76%) | $4.35 | $4.00 | 3.40 K | $6.95 M |
| 05/08/2025 | $4.50 | $4.29 (-4.67%) | $4.50 | $4.29 | 1.10 K | $7.21 M |
| 05/07/2025 | $4.50 | $4.56 (1.33%) | $4.56 | $4.50 | 700 | $7.21 M |
| 05/06/2025 | $4.75 | $4.75 (0%) | $4.75 | $4.75 | 400 | $7.87 M |
| 05/05/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 100 | $8.40 M |
| 05/02/2025 | $5.00 | $5.00 (0%) | $5.28 | $5.00 | 3.90 K | $7.87 M |
| 05/01/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $6.30 M |
| 04/30/2025 | $4.95 | $5.00 (1.01%) | $5.00 | $4.95 | 2.00 K | $7.35 M |
| 04/29/2025 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 200 | $7.74 M |
| 04/28/2025 | $5.34 | $5.00 (-6.37%) | $5.34 | $5.00 | 1.80 K | $8.26 M |
| 04/25/2025 | $5.46 | $5.35 (-2.01%) | $5.53 | $5.35 | 1.40 K | $9.18 M |
| 04/24/2025 | $5.50 | $5.25 (-4.55%) | $5.50 | $5.25 | 300 | $8.26 M |
| 04/23/2025 | $5.61 | $5.61 (0%) | $5.61 | $5.61 | 100 | $9.18 M |
| 04/22/2025 | $6.00 | $5.75 (-4.17%) | $6.00 | $5.33 | 1.60 K | $7.74 M |
| 04/21/2025 | $6.00 | $6.00 (0%) | $6.40 | $6.00 | 4.30 K | $7.74 M |
| 04/17/2025 | $5.17 | $5.17 (0%) | $5.17 | $5.17 | 0 | $10.89 M |
| 04/16/2025 | $5.17 | $5.17 (0%) | $5.17 | $5.17 | 500 | $10.49 M |
| 04/15/2025 | $5.18 | $5.18 (0%) | $5.18 | $5.18 | 300 | $6.03 M |
| 04/14/2025 | $5.17 | $5.65 (9.28%) | $5.65 | $5.17 | 700 | $5.90 M |
| 04/11/2025 | $5.40 | $5.17 (-4.26%) | $5.40 | $5.17 | 400 | $7.87 M |
| 04/10/2025 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 0 | $7.35 M |
| 04/09/2025 | $5.32 | $5.40 (1.5%) | $5.40 | $5.32 | 300 | $7.87 M |
| 04/08/2025 | $5.51 | $5.40 (-2%) | $5.51 | $5.10 | 2.60 K | $6.56 M |
| 04/07/2025 | $5.99 | $5.51 (-8.01%) | $5.99 | $5.29 | 2.90 K | $7.87 M |
| 04/04/2025 | $6.20 | $6.10 (-1.61%) | $6.20 | $6.10 | 1.30 K | $6.17 M |
| 04/03/2025 | $6.40 | $6.20 (-3.13%) | $6.40 | $6.20 | 3.10 K | $7.87 M |
| 04/02/2025 | $6.40 | $6.40 (0%) | $6.40 | $6.40 | 200 | $6.56 M |
| 04/01/2025 | $6.16 | $6.25 (1.46%) | $6.25 | $5.95 | 4.80 K | $6.56 M |
| 03/31/2025 | $6.16 | $6.16 (0%) | $6.16 | $6.16 | 1.10 K | $5.64 M |
| 03/28/2025 | $7.56 | $6.20 (-17.99%) | $7.56 | $5.75 | 10.30 K | $6.56 M |
| 03/27/2025 | $7.96 | $7.25 (-8.92%) | $7.97 | $7.25 | 2.10 K | $6.95 M |
| 03/26/2025 | $7.99 | $7.99 (0%) | $7.99 | $7.99 | 0 | $6.56 M |
| 03/25/2025 | $7.99 | $7.99 (0%) | $7.99 | $7.99 | 200 | $7.87 M |
| 03/24/2025 | $8.50 | $7.99 (-6%) | $8.50 | $7.06 | 1.70 K | $7.87 M |
| 03/21/2025 | $8.84 | $8.95 (1.24%) | $8.95 | $8.84 | 200 | $7.87 M |
| 03/20/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 300 | $8.00 M |
| 03/19/2025 | $7.84 | $8.00 (2.04%) | $8.00 | $7.80 | 600 | $9.05 M |
| 03/18/2025 | $7.41 | $7.80 (5.26%) | $7.80 | $7.41 | 400 | $9.18 M |
| 03/17/2025 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 800 | $9.71 M |
| 03/14/2025 | $7.24 | $7.24 (0%) | $7.24 | $7.24 | 0 | $9.97 M |
| 03/13/2025 | $8.65 | $7.24 (-16.3%) | $9.00 | $7.20 | 2.80 K | $9.05 M |
| 03/12/2025 | $9.00 | $8.85 (-1.67%) | $9.00 | $7.21 | 5.30 K | $11.81 M |
| 03/11/2025 | $8.10 | $9.00 (11.11%) | $9.00 | $8.00 | 1.60 K | $12.86 M |
| 03/10/2025 | $9.00 | $9.00 (0%) | $9.00 | $8.84 | 1.20 K | $12.72 M |
| 03/07/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 1.80 K | $11.81 M |
| 03/06/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 300 | $11.81 M |
| 03/05/2025 | $8.30 | $7.90 (-4.82%) | $8.50 | $7.00 | 4.70 K | $9.84 M |
| 03/04/2025 | $8.45 | $8.65 (2.37%) | $9.00 | $8.45 | 1.00 K | $11.15 M |
| 03/03/2025 | $8.00 | $8.50 (6.25%) | $8.50 | $8.00 | 11.70 K | $11.28 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.
