Luokung Technology Corp (LKCO) Historical Stock Data
1.60 ↓0.02 (-1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LKCO is down -0.49% a day on average. There have been 13 days where Luokung Technology Corp closed green and 17 days where LKCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.46 | 1.68 | 7.53K |
| 2024-12-19 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.61 | 1.75 | 19.98K |
| 2024-12-18 | 1.51 | 1.61 | ↑$0.10 (6.29%) | 1.45 | 1.69 | 53.94K |
| 2024-12-17 | 1.60 | 1.46 | ↓$0.14 (-8.53%) | 1.43 | 1.65 | 20.33K |
| 2024-12-16 | 1.78 | 1.60 | ↓$0.18 (-9.92%) | 1.60 | 1.78 | 10.87K |
| 2024-12-13 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.65 | 1.81 | 7.37K |
| 2024-12-12 | 1.79 | 1.71 | ↓$0.08 (-4.47%) | 1.71 | 1.86 | 11.62K |
| 2024-12-11 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.75 | 1.85 | 14.11K |
| 2024-12-10 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.71 | 1.90 | 19.38K |
| 2024-12-09 | 1.70 | 1.81 | ↑$0.11 (6.47%) | 1.63 | 1.90 | 26.55K |
| 2024-12-06 | 1.67 | 1.64 | ↓$0.03 (-1.66%) | 1.60 | 1.67 | 18.12K |
| 2024-12-05 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.61 | 1.68 | 11.94K |
| 2024-12-04 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.64 | 1.72 | 9.41K |
| 2024-12-03 | 1.60 | 1.73 | ↑$0.13 (8.12%) | 1.60 | 1.73 | 11.46K |
| 2024-12-02 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.62 | 1.73 | 16.87K |
| 2024-11-29 | 1.77 | 1.70 | ↓$0.07 (-4.11%) | 1.61 | 1.77 | 9.83K |
| 2024-11-27 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.61 | 1.86 | 25.29K |
| 2024-11-26 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.58 | 1.72 | 10.16K |
| 2024-11-25 | 1.71 | 1.62 | ↓$0.09 (-5.26%) | 1.57 | 1.74 | 14.01K |
| 2024-11-22 | 1.65 | 1.74 | ↑$0.09 (5.45%) | 1.64 | 1.87 | 20.98K |
| 2024-11-21 | 1.72 | 1.67 | ↓$0.05 (-2.66%) | 1.65 | 1.75 | 14.22K |
| 2024-11-20 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.66 | 1.70 | 5.62K |
| 2024-11-19 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.60 | 1.76 | 13.11K |
| 2024-11-18 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.61 | 1.67 | 9.69K |
| 2024-11-15 | 1.63 | 1.68 | ↑$0.05 (2.88%) | 1.60 | 1.73 | 19.46K |
| 2024-11-14 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.65 | 1.77 | 18.37K |
| 2024-11-13 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.65 | 1.75 | 21.31K |
| 2024-11-12 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.64 | 1.76 | 17.22K |
| 2024-11-11 | 1.64 | 1.77 | ↑$0.13 (7.93%) | 1.64 | 1.80 | 26.81K |
| 2024-11-08 | 1.74 | 1.64 | ↓$0.10 (-5.57%) | 1.60 | 1.79 | 22.27K |
Create an account or log in to view more rows.
$LKCO LFGGGGGG
$LKCO now is the time to slap that ask!!!
$LKCO has just been halted from trading due to volatility.
$LKCO has just been halted from trading.
$LKCO HODLing
and buying more when I can.
$LKCO if your selling dont regret it later
$LKCO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$LKCO buy more doomers!!!
$LKCO hang tight
ignore fud and buy dips if you can
everyone be okay????
$LKCO now I buy