Luokung Technology Corp (LKCO) Historical Stock Data

0.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LKCO is down -0.90% a day on average. There have been 19 days where Luokung Technology Corp closed green and 11 days where LKCO closed red.

DateOpenCloseChangeLowHighVolume
2025-03-281.540.81↓$0.73 (-47.40%)0.801.57715.80K
2025-03-271.501.53↑$0.03 (2.00%)1.471.74170.11K
2025-03-261.521.51↓$0.01 (-0.66%)1.461.70192.76K
2025-03-251.481.54↑$0.06 (4.05%)1.421.77250.15K
2025-03-241.421.49↑$0.07 (4.92%)1.391.6965.97K
2025-03-211.531.47↓$0.06 (-3.92%)1.421.7261.81K
2025-03-201.411.60↑$0.19 (13.48%)1.401.6884K
2025-03-191.411.43↑$0.02 (1.19%)1.251.89147.47K
2025-03-181.411.53↑$0.12 (8.51%)1.351.6561.49K
2025-03-171.421.54↑$0.12 (8.45%)1.301.91500.37K
2025-03-141.311.35↑$0.04 (2.91%)1.311.414.71K
2025-03-131.421.30↓$0.11 (-7.99%)1.301.4610.97K
2025-03-121.411.41↑$0.00 (0.00%)1.381.432.24K
2025-03-111.371.43↑$0.06 (4.38%)1.301.4717.87K
2025-03-101.391.44↑$0.05 (3.60%)1.341.5020.03K
2025-03-071.741.43↓$0.31 (-17.67%)1.101.99299.63K
2025-03-061.601.74↑$0.14 (8.46%)1.601.8054.65K
2025-03-051.571.60↑$0.03 (2.11%)1.571.6511.15K
2025-03-041.591.60↑$0.01 (0.63%)1.591.687.19K
2025-03-031.611.61↑$0.00 (0.00%)1.611.768.55K
2025-02-281.661.66↑$0.00 (0.00%)1.661.763.02K
2025-02-271.661.67↑$0.01 (0.36%)1.651.744.21K
2025-02-261.641.71↑$0.07 (4.20%)1.641.773.27K
2025-02-251.681.66↓$0.02 (-0.90%)1.651.772.62K
2025-02-241.781.70↓$0.08 (-4.49%)1.681.7917.75K
2025-02-211.721.76↑$0.04 (2.33%)1.711.798.74K
2025-02-201.741.72↓$0.02 (-1.15%)1.681.8027.14K
2025-02-191.801.70↓$0.10 (-5.44%)1.631.8983K
2025-02-181.891.84↓$0.05 (-2.39%)1.801.9759.58K
2025-02-141.951.83↓$0.13 (-6.41%)1.832.0933.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.