-
5 DAY PERFORMANCE
-1.47% -
1 MONTH PERFORMANCE
+2.47% -
3 MONTH PERFORMANCE
+11.22% -
6 MONTH PERFORMANCE
-19.11% -
YEAR-TO-DATE PERFORMANCE
-36.57% -
1 YEAR PERFORMANCE
-35.15%
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 |
|---|---|---|---|---|---|---|
| 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 | 16,518 | $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 | 3,716 | $2.73 M |
| 11/11/2024 | $16.00 | $16.56 (3.5%) | $17.87 | $15.50 | 9,946 | $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 | 11,944 | $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%) | $15.21 | $14.46 | 622 | $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 | 8,627 | $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 | 6,447 | $2.73 M |
| 10/28/2024 | $14.40 | $14.52 (0.83%) | $14.52 | $14.40 | 700 | $3.14 M |
| 10/25/2024 | $14.53 | $13.80 (-5.02%) | $14.53 | $13.80 | 1,733 | $3.45 M |
| 10/24/2024 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 2,663 | $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 | 1,631 | $3.56 M |
| 10/21/2024 | $13.80 | $15.00 (8.7%) | $15.00 | $13.80 | 4,619 | $3.80 M |
| 10/18/2024 | $14.40 | $13.77 (-4.38%) | $14.50 | $13.77 | 3,114 | $3.72 M |
| 10/17/2024 | $13.78 | $14.36 (4.21%) | $14.36 | $13.78 | 800 | $3.79 M |
| 10/16/2024 | $14.39 | $14.39 (0%) | $14.39 | $14.39 | 332 | $3.95 M |
| 10/15/2024 | $14.75 | $14.75 (0%) | $14.75 | $14.75 | 648 | $3.89 M |
| 10/14/2024 | $13.77 | $13.77 (0%) | $13.77 | $13.77 | 1,115 | $3.76 M |
| 10/11/2024 | $14.60 | $13.77 (-5.68%) | $15.30 | $13.77 | 1,727 | $3.49 M |
| 10/10/2024 | $14.84 | $14.50 (-2.29%) | $14.88 | $14.50 | 3,400 | $3.33 M |
| 10/09/2024 | $13.95 | $14.89 (6.74%) | $14.89 | $13.82 | 5,237 | $4.02 M |
| 10/08/2024 | $13.50 | $14.00 (3.7%) | $14.22 | $13.50 | 5,825 | $4.87 M |
| 10/07/2024 | $13.89 | $13.07 (-5.9%) | $13.89 | $12.96 | 2,811 | $4.76 M |
| 10/04/2024 | $13.59 | $13.69 (0.74%) | $13.99 | $12.90 | 9,343 | $5.05 M |
| 10/03/2024 | $14.72 | $12.00 (-18.48%) | $15.25 | $11.89 | 17,645 | $5.39 M |
| 10/02/2024 | $15.41 | $15.41 (0%) | $15.41 | $15.41 | 600 | $4.90 M |
| 10/01/2024 | $15.75 | $15.41 (-2.16%) | $15.75 | $15.25 | 1,700 | $4.80 M |
| 09/30/2024 | $15.95 | $15.42 (-3.32%) | $15.95 | $15.42 | 3,022 | $5.54 M |
| 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 | $5.57 M |
| 09/19/2024 | $16.41 | $16.25 (-0.98%) | $16.41 | $15.75 | 2,134 | $4.74 M |
| 09/18/2024 | $17.75 | $16.25 (-8.45%) | $17.75 | $16.00 | 7,409 | $4.66 M |
| 09/17/2024 | $17.00 | $17.81 (4.76%) | $17.89 | $17.00 | 4,349 | $4.66 M |
| 09/16/2024 | $18.24 | $18.23 (-0.05%) | $18.25 | $15.81 | 5,500 | $4.77 M |
| 09/13/2024 | $16.83 | $17.05 (1.31%) | $17.11 | $16.11 | 6,008 | $4.82 M |
| 09/12/2024 | $16.80 | $16.15 (-3.87%) | $17.95 | $15.85 | 8,648 | $4.69 M |
| 09/11/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 300 | $4.78 M |
| 09/10/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 200 | $4.59 M |
| 09/09/2024 | $16.42 | $17.00 (3.53%) | $17.65 | $16.42 | 3,410 | $4.70 M |
| 09/06/2024 | $15.83 | $16.04 (1.33%) | $16.04 | $15.83 | 1,100 | $4.62 M |
| 09/05/2024 | $15.78 | $15.80 (0.13%) | $15.81 | $15.78 | 3,400 | $4.63 M |
| 09/04/2024 | $15.51 | $15.51 (0%) | $15.51 | $15.51 | 400 | $4.76 M |
| 09/03/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 300 | $4.81 M |
| 08/30/2024 | $15.75 | $15.25 (-3.17%) | $15.75 | $15.25 | 412 | $4.96 M |
| 08/29/2024 | $15.76 | $14.51 (-7.93%) | $16.00 | $14.51 | 3,300 | $4.78 M |
| 08/28/2024 | $15.06 | $15.51 (2.99%) | $15.51 | $15.06 | 2,839 | $5.07 M |
| 08/27/2024 | $15.06 | $15.01 (-0.33%) | $15.06 | $15.01 | 2,517 | $5.21 M |
| 08/26/2024 | $14.87 | $14.76 (-0.74%) | $15.90 | $14.76 | 2,805 | $5.14 M |
| 08/23/2024 | $14.97 | $14.37 (-4.01%) | $15.00 | $14.37 | 3,001 | $4.81 M |
| 08/22/2024 | $15.00 | $14.32 (-4.53%) | $15.00 | $14.32 | 700 | $4.68 M |
| 08/21/2024 | $14.95 | $13.82 (-7.56%) | $15.02 | $13.82 | 4,629 | $4.81 M |