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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-03-28 | 1.54 | 0.81 | ↓$0.73 (-47.40%) | 0.80 | 1.57 | 715.80K |
2025-03-27 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.47 | 1.74 | 170.11K |
2025-03-26 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.46 | 1.70 | 192.76K |
2025-03-25 | 1.48 | 1.54 | ↑$0.06 (4.05%) | 1.42 | 1.77 | 250.15K |
2025-03-24 | 1.42 | 1.49 | ↑$0.07 (4.92%) | 1.39 | 1.69 | 65.97K |
2025-03-21 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.42 | 1.72 | 61.81K |
2025-03-20 | 1.41 | 1.60 | ↑$0.19 (13.48%) | 1.40 | 1.68 | 84K |
2025-03-19 | 1.41 | 1.43 | ↑$0.02 (1.19%) | 1.25 | 1.89 | 147.47K |
2025-03-18 | 1.41 | 1.53 | ↑$0.12 (8.51%) | 1.35 | 1.65 | 61.49K |
2025-03-17 | 1.42 | 1.54 | ↑$0.12 (8.45%) | 1.30 | 1.91 | 500.37K |
2025-03-14 | 1.31 | 1.35 | ↑$0.04 (2.91%) | 1.31 | 1.41 | 4.71K |
2025-03-13 | 1.42 | 1.30 | ↓$0.11 (-7.99%) | 1.30 | 1.46 | 10.97K |
2025-03-12 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.38 | 1.43 | 2.24K |
2025-03-11 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.30 | 1.47 | 17.87K |
2025-03-10 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.34 | 1.50 | 20.03K |
2025-03-07 | 1.74 | 1.43 | ↓$0.31 (-17.67%) | 1.10 | 1.99 | 299.63K |
2025-03-06 | 1.60 | 1.74 | ↑$0.14 (8.46%) | 1.60 | 1.80 | 54.65K |
2025-03-05 | 1.57 | 1.60 | ↑$0.03 (2.11%) | 1.57 | 1.65 | 11.15K |
2025-03-04 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.59 | 1.68 | 7.19K |
2025-03-03 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.61 | 1.76 | 8.55K |
2025-02-28 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.66 | 1.76 | 3.02K |
2025-02-27 | 1.66 | 1.67 | ↑$0.01 (0.36%) | 1.65 | 1.74 | 4.21K |
2025-02-26 | 1.64 | 1.71 | ↑$0.07 (4.20%) | 1.64 | 1.77 | 3.27K |
2025-02-25 | 1.68 | 1.66 | ↓$0.02 (-0.90%) | 1.65 | 1.77 | 2.62K |
2025-02-24 | 1.78 | 1.70 | ↓$0.08 (-4.49%) | 1.68 | 1.79 | 17.75K |
2025-02-21 | 1.72 | 1.76 | ↑$0.04 (2.33%) | 1.71 | 1.79 | 8.74K |
2025-02-20 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.68 | 1.80 | 27.14K |
2025-02-19 | 1.80 | 1.70 | ↓$0.10 (-5.44%) | 1.63 | 1.89 | 83K |
2025-02-18 | 1.89 | 1.84 | ↓$0.05 (-2.39%) | 1.80 | 1.97 | 59.58K |
2025-02-14 | 1.95 | 1.83 | ↓$0.13 (-6.41%) | 1.83 | 2.09 | 33.89K |
Create an account or log in to view more rows.
$LKCO good support.....
$LKCO HODL
$LKCO HODLing
and buying more when I can.
$LKCO has just been halted from trading due to volatility.
$LKCO we need more volume
$LKCO the bulls in here
$LKCO has just been halted from trading due to volatility.
$LKCO Fake dip news.
$LKCO LFGGGGGG
$LKCO now is the time to slap that ask!!!