Dark

JXJT
JX Luxventure Limited Common Stock
stock NASDAQ

Inactive

Dec 19, 2024

0.8075USD-2.956%(-0.0246)199,744

Pre-market

0.00USD-100.000%(-0.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-19	0.8102	0.830000	0.78300	0.8075	-2.956%	199,744	0.000%
2024-12-18	0.8405	0.897900	0.80120	0.8321	-0.999%	207,486	-2.956%
2024-12-17	0.8700	0.900600	0.80000	0.8405	-2.267%	216,379	-3.926%
2024-12-16	0.9000	0.900000	0.83520	0.8600	-2.284%	18,285	-6.105%
2024-12-13	0.8800	0.920000	0.80900	0.8801	-1.687%	86,481	-8.249%
2024-12-12	0.9700	1.000000	0.86330	0.8952	-7.711%	665,840	-9.797%
2024-12-11	1.0600	1.060000	0.96505	0.9700	-10.185%	113,567	-16.753%
2024-12-10	1.1100	1.140000	1.07000	1.0800	-4.000%	305,952	-25.231%
2024-12-09	1.2500	1.250000	1.06000	1.1250	-4.661%	258,878	-28.222%
2024-12-06	1.2562	1.256200	1.12670	1.1800	+2.609%	127,994	-31.568%
2024-12-05	1.2200	1.240000	1.11000	1.1500	-6.504%	154,588	-29.783%
2024-12-04	1.3150	1.330000	1.21000	1.2300	-5.385%	157,623	-34.350%
2024-12-03	1.2200	1.350000	1.20000	1.3000	+6.557%	198,628	-37.885%
2024-12-02	1.2500	1.260000	1.21200	1.2200	+0.826%	19,829	-33.811%
2024-11-29	1.2200	1.270000	1.20010	1.2100	-3.200%	18,814	-33.264%
2024-11-27	1.3000	1.300000	1.18000	1.2500	-3.846%	103,509	-35.400%
2024-11-26	1.2600	1.350000	1.16000	1.3000	+6.557%	571,680	-37.885%
2024-11-25	1.1998	1.260000	1.10010	1.2200	+1.667%	132,694	-33.811%
2024-11-22	1.1900	1.223800	1.11000	1.2000	+0.840%	52,013	-32.708%
2024-11-21	1.2100	1.240000	1.11000	1.1900	-3.252%	57,740	-32.143%
2024-11-20	1.3300	1.350000	1.15000	1.2300	-5.385%	312,950	-34.350%
2024-11-19	1.4500	1.480000	1.30000	1.3000	-10.345%	103,650	-37.885%
2024-11-18	1.4400	1.530000	1.35010	1.4500	0.000%	96,784	-44.310%
2024-11-15	1.4200	1.630000	1.38000	1.4500	+0.694%	586,934	-44.310%
2024-11-14	1.4300	1.590000	1.16000	1.4400	+11.628%	3,608,468	-43.924%
2024-11-13	1.0700	1.430000	1.07000	1.2900	+17.273%	161,852	-37.403%
2024-11-12	1.0600	1.130000	0.95010	1.1000	+4.762%	93,589	-26.591%
2024-11-11	1.2800	1.280000	1.04000	1.0500	-18.605%	303,007	-23.095%
2024-11-08	1.2840	1.320000	1.22000	1.2900	+0.781%	92,769	-37.403%
2024-11-07	1.2800	1.370000	1.24000	1.2800	-0.775%	80,174	-36.914%
2024-11-06	1.3500	1.360000	1.26000	1.2900	-4.444%	51,400	-37.403%
2024-11-05	1.3400	1.450000	1.30000	1.3500	+0.746%	49,150	-40.185%
2024-11-04	1.3600	1.370000	1.27000	1.3400	-2.899%	31,354	-39.739%
2024-11-01	1.2940	1.450000	1.27000	1.3800	+3.759%	93,426	-41.486%
2024-10-31	1.3900	1.440000	1.24000	1.3300	+0.979%	50,417	-39.286%
2024-10-30	1.3500	1.450000	1.31710	1.3171	-7.312%	6,552	-38.691%
2024-10-29	1.4300	1.450000	1.40000	1.4210	-2.000%	5,918	-43.174%
2024-10-28	1.3700	1.470000	1.37000	1.4500	+2.837%	8,316	-44.310%
2024-10-25	1.4400	1.490000	1.18000	1.4100	+0.714%	163,222	-42.730%
2024-10-24	1.4200	1.490000	1.35000	1.4000	-2.778%	48,543	-42.321%
2024-10-23	1.5600	1.595000	1.34000	1.4400	-8.280%	86,003	-43.924%
2024-10-22	1.6200	1.720000	1.56000	1.5700	-3.681%	28,813	-48.567%
2024-10-21	1.6900	1.750000	1.58000	1.6300	-4.678%	37,393	-50.460%
2024-10-18	1.5800	1.740000	1.49000	1.7100	+12.500%	29,887	-52.778%
2024-10-17	1.5700	1.750000	1.48000	1.5200	-5.590%	55,934	-46.875%
2024-10-16	1.8000	1.810000	1.39980	1.6100	-11.050%	99,345	-49.845%
2024-10-15	1.8700	1.870000	1.75730	1.8100	-1.093%	18,047	-55.387%
2024-10-14	1.8600	1.930000	1.80000	1.8300	-2.660%	38,294	-55.874%
2024-10-11	1.8200	1.910000	1.82000	1.8800	-1.571%	2,972	-57.048%
2024-10-10	1.9100	1.910000	1.89000	1.9100	0.000%	1,676	-57.723%
2024-10-09	1.8630	1.930000	1.86300	1.9100	0.000%	6,309	-57.723%
2024-10-08	1.9000	1.910000	1.86000	1.9100	+3.804%	12,591	-57.723%
2024-10-07	1.8900	1.900000	1.81730	1.8400	+0.546%	13,059	-56.114%
2024-10-04	1.8300	1.855000	1.75300	1.8300	+0.093%	7,843	-55.874%
2024-10-03	1.8700	1.880000	1.80000	1.8283	-1.173%	5,630	-55.833%
2024-10-02	1.8100	1.889400	1.81000	1.8500	+2.210%	3,563	-56.351%
2024-10-01	1.8700	1.900000	1.80000	1.8100	-1.630%	23,469	-55.387%
2024-09-30	1.8400	1.990000	1.83000	1.8400	-0.541%	28,010	-56.114%
2024-09-27	1.9500	2.100000	1.75000	1.8500	-2.116%	187,716	-56.351%
2024-09-26	1.9100	1.940000	1.87000	1.8900	-1.047%	56,344	-57.275%
2024-09-25	1.8800	1.920000	1.83000	1.9100	-0.261%	9,913	-57.723%
2024-09-24	1.8231	1.950000	1.81200	1.9150	+5.220%	95,403	-57.833%
2024-09-23	1.7500	1.840000	1.75000	1.8200	+4.000%	8,910	-55.632%
2024-09-20	1.7208	1.800000	1.72080	1.7500	+2.339%	2,655	-53.857%
2024-09-19	1.7050	1.770000	1.66010	1.7100	-1.156%	14,917	-52.778%
2024-09-18	1.7038	1.733468	1.66000	1.7300	+6.135%	8,035	-53.324%
2024-09-17	1.6850	1.729900	1.63000	1.6300	-2.395%	5,498	-50.460%
2024-09-16	1.6500	1.690000	1.65000	1.6700	+1.212%	3,246	-51.647%
2024-09-13	1.7500	1.760000	1.65000	1.6500	-4.070%	13,959	-51.061%
2024-09-12	1.7300	1.790000	1.72000	1.7200	+1.475%	11,439	-53.052%
2024-09-11	1.6600	1.740000	1.62000	1.6950	+7.962%	10,876	-52.360%
2024-09-10	1.7185	1.780000	1.48000	1.5700	-1.875%	34,277	-48.567%
2024-09-09	1.6400	1.732000	1.60000	1.6000	-1.840%	9,368	-49.531%
2024-09-06	1.7600	1.760000	1.47900	1.6300	-8.939%	20,574	-50.460%
2024-09-05	1.7700	1.830000	1.77000	1.7900	-1.105%	7,953	-54.888%
2024-09-04	1.7500	1.820000	1.75000	1.8100	+3.405%	3,296	-55.387%
2024-09-03	1.8100	1.810000	1.75000	1.7504	-4.088%	29,537	-53.868%
2024-08-30	1.8000	1.850400	1.80000	1.8250	+1.389%	6,836	-55.753%
2024-08-29	1.8100	1.840000	1.80000	1.8000	+2.267%	8,472	-55.139%
2024-08-28	1.8900	1.890000	1.76010	1.7601	-5.371%	12,912	-54.122%
2024-08-27	1.8500	1.860000	1.82000	1.8600	+0.541%	13,268	-56.586%
2024-08-26	1.8500	1.890000	1.82000	1.8500	+1.093%	12,624	-56.351%
2024-08-23	1.8579	1.900000	1.83000	1.8300	-2.139%	27,749	-55.874%
2024-08-22	1.8300	1.900000	1.81000	1.8700	0.000%	20,754	-56.818%
2024-08-21	1.9000	1.900000	1.81000	1.8700	+1.630%	28,089	-56.818%
2024-08-20	1.9000	1.906300	1.79000	1.8400	-1.604%	42,579	-56.114%
2024-08-19	1.6797	1.940000	1.67970	1.8700	+11.310%	153,359	-56.818%
2024-08-16	1.6900	1.720000	1.62770	1.6800	-1.176%	18,033	-51.935%
2024-08-15	1.7300	1.730000	1.66000	1.7000	+4.938%	6,011	-52.500%
2024-08-14	1.6800	1.770000	1.62000	1.6200	-0.308%	56,584	-50.154%
2024-08-13	1.6400	1.670000	1.58000	1.6250	+2.848%	15,408	-50.308%
2024-08-12	1.6800	1.680000	1.55000	1.5800	0.000%	11,372	-48.892%
2024-08-09	1.4500	1.610000	1.45000	1.5800	+4.636%	9,723	-48.892%
2024-08-08	1.5100	1.590000	1.51000	1.5100	-0.350%	8,924	-46.523%
2024-08-07	1.5900	1.590000	1.48000	1.5153	+0.351%	12,575	-46.710%
2024-08-06	1.6900	1.700000	1.43950	1.5100	-5.625%	27,783	-46.523%
2024-08-05	1.5500	1.670000	1.38510	1.6000	-3.904%	25,908	-49.531%
2024-08-02	1.6100	1.670000	1.52000	1.6650	+0.665%	30,520	-51.502%
2024-08-01	1.6400	1.750000	1.58000	1.6540	+1.472%	57,061	-51.179%
2024-07-31	1.7300	1.735000	1.60010	1.6300	-1.212%	48,070	-50.460%
2024-07-30	1.5400	1.700000	1.52000	1.6500	+3.774%	45,010	-51.061%
2024-07-29	1.5500	1.600000	1.49000	1.5900	+5.298%	46,062	-49.214%
2024-07-26	1.5000	1.579900	1.50000	1.5100	+0.667%	37,333	-46.523%
2024-07-25	1.5400	1.570000	1.47300	1.5000	-2.597%	54,520	-46.167%
2024-07-24	1.4200	1.550000	1.39000	1.5400	+5.842%	112,242	-47.565%
2024-07-23	1.3500	1.461000	1.35000	1.4550	+6.127%	51,623	-44.502%
2024-07-22	1.3000	1.410000	1.25000	1.3710	+2.697%	54,211	-41.101%
2024-07-19	1.2900	1.390200	1.13000	1.3350	+6.800%	236,811	-39.513%
2024-07-18	1.2900	1.300000	1.24000	1.2500	-3.475%	18,756	-35.400%
2024-07-17	1.2200	1.329900	1.22000	1.2950	+2.786%	29,462	-37.645%
2024-07-16	1.2000	1.288800	1.20000	1.2599	+1.605%	40,772	-35.908%
2024-07-15	1.2900	1.290000	1.22000	1.2400	+0.813%	21,203	-34.879%
2024-07-12	1.2200	1.330000	1.21010	1.2300	+1.653%	64,842	-34.350%
2024-07-11	1.3100	1.379900	1.14010	1.2100	-9.701%	100,149	-33.264%
2024-07-10	1.3700	1.440000	1.21010	1.3400	-4.965%	173,913	-39.739%
2024-07-09	1.3900	1.610000	1.35000	1.4100	-2.759%	352,623	-42.730%
2024-07-08	1.4700	1.480000	1.34000	1.4500	-7.637%	216,955	-44.310%
2024-07-05	1.5300	1.580000	1.41000	1.5699	+4.660%	397,072	-48.564%
2024-07-03	1.6700	1.685000	1.30000	1.5000	+0.671%	7,203,882	-46.167%
2024-07-02	1.1400	2.100000	1.10000	1.4900	+30.702%	4,379,799	-45.805%
2024-07-01	1.1247	1.140000	1.06000	1.1400	+2.703%	8,274	-29.167%
2024-06-28	1.1100	1.110000	1.11000	1.1100	+0.909%	555	-27.252%
2024-06-27	1.0800	1.100000	1.07000	1.1000	-1.786%	4,061	-26.591%
2024-06-26	1.1354	1.135400	1.10260	1.1200	+0.448%	1,514	-27.902%
2024-06-25	1.1100	1.120000	1.09000	1.1150	+0.878%	4,032	-27.578%
2024-06-24	1.1200	1.139900	1.09000	1.1053	+1.404%	5,624	-26.943%
2024-06-21	1.1300	1.130000	1.08000	1.0900	-1.357%	2,276	-25.917%
2024-06-20	1.0800	1.105000	1.08000	1.1050	+1.376%	1,001	-26.923%
2024-06-18	1.0900	1.090000	1.06000	1.0900	-0.909%	12,103	-25.917%
2024-06-17	1.1092	1.120000	1.05010	1.1000	0.000%	2,775	-26.591%
2024-06-14	1.1200	1.120000	1.06000	1.1000	-2.655%	4,234	-26.591%
2024-06-13	1.1000	1.130000	1.09400	1.1300	0.000%	11,160	-28.540%
2024-06-12	1.1300	1.135000	1.10000	1.1300	+0.893%	8,630	-28.540%
2024-06-11	1.1500	1.170000	1.06000	1.1200	+4.673%	18,169	-27.902%
2024-06-10	1.2000	1.250000	1.06000	1.0700	-7.759%	23,230	-24.533%
2024-06-07	1.2842	1.345000	1.16000	1.1600	-10.769%	43,277	-30.388%
2024-06-06	1.2000	1.410000	1.15000	1.3000	+5.691%	66,577	-37.885%
2024-06-05	1.2100	1.240000	1.18000	1.2300	0.000%	7,314	-34.350%
2024-06-04	1.1800	1.230000	1.13000	1.2300	+1.653%	10,691	-34.350%
2024-06-03	1.2400	1.240000	1.14310	1.2100	+3.419%	5,757	-33.264%
2024-05-31	1.2100	1.260000	1.16000	1.1700	+1.739%	36,683	-30.983%
2024-05-30	1.1600	1.210000	1.15000	1.1500	0.000%	5,597	-29.783%
2024-05-29	1.1200	1.150000	1.11070	1.1500	+1.770%	7,322	-29.783%
2024-05-28	1.2000	1.210000	1.12010	1.1300	-1.739%	13,002	-28.540%
2024-05-24	1.1600	1.180000	1.11000	1.1500	-2.542%	17,792	-29.783%
2024-05-23	1.1700	1.190000	1.04050	1.1800	+0.855%	87,274	-31.568%
2024-05-22	1.2400	1.270000	1.16000	1.1700	-5.645%	54,475	-30.983%
2024-05-21	1.3300	1.330000	1.24000	1.2400	-7.463%	31,102	-34.879%
2024-05-20	1.3000	1.370000	1.25500	1.3400	+6.349%	94,321	-39.739%
2024-05-17	1.3100	1.310000	1.24000	1.2600	0.000%	49,995	-35.913%
2024-05-16	1.3600	1.365000	1.25000	1.2600	-3.077%	34,335	-35.913%
2024-05-15	1.6000	1.880000	1.29000	1.3000	-19.753%	224,578	-37.885%
2024-05-14	1.4000	1.679900	1.36000	1.6200	+15.714%	107,492	-50.154%
2024-05-13	1.3600	1.430000	1.33000	1.4000	0.000%	47,092	-42.321%
2024-05-10	1.4000	1.430000	1.39000	1.4000	-0.709%	5,270	-42.321%
2024-05-09	1.4100	1.470000	1.40420	1.4100	+0.714%	4,243	-42.730%
2024-05-08	1.3850	1.460000	1.38500	1.4000	-0.709%	14,587	-42.321%
2024-05-07	1.3800	1.414600	1.35010	1.4100	+2.174%	4,372	-42.730%
2024-05-06	1.3800	1.450000	1.36000	1.3800	-2.817%	10,263	-41.486%
2024-05-03	1.4600	1.460000	1.35620	1.4200	+5.123%	25,401	-43.134%
2024-05-02	1.3699	1.465800	1.35080	1.3508	-3.521%	9,800	-40.221%
2024-05-01	1.3700	1.400100	1.32000	1.4001	-4.352%	6,515	-42.326%
2024-04-30	1.4500	1.463800	1.37000	1.4638	+0.260%	11,435	-44.835%
2024-04-29	1.3100	1.460000	1.30000	1.4600	+12.308%	36,196	-44.692%
2024-04-26	1.3080	1.320000	1.25000	1.3000	0.000%	6,250	-37.885%
2024-04-25	1.2800	1.340000	1.28000	1.3000	-2.256%	8,164	-37.885%
2024-04-24	1.3400	1.340000	1.28000	1.3300	+2.308%	6,358	-39.286%
2024-04-23	1.3200	1.340000	1.25000	1.3000	-2.985%	11,804	-37.885%
2024-04-22	1.2600	1.340000	1.23000	1.3400	+6.349%	17,613	-39.739%
2024-04-19	1.2600	1.400000	1.23860	1.2600	+0.800%	115,403	-35.913%
2024-04-18	1.2800	1.304700	1.22000	1.2500	-4.580%	23,748	-35.400%
2024-04-17	1.2700	1.328000	1.26000	1.3100	+1.158%	25,370	-38.359%
2024-04-16	1.3100	1.340000	1.27000	1.2950	-1.521%	25,867	-37.645%
2024-04-15	1.3300	1.380000	1.30000	1.3150	-2.593%	31,057	-38.593%
2024-04-12	1.5000	1.520000	1.32000	1.3500	-15.888%	78,933	-40.185%
2024-04-11	1.2650	1.770000	1.26000	1.6050	+23.938%	527,559	-49.688%
2024-04-10	1.2414	1.320000	1.24140	1.2950	+1.172%	11,648	-37.645%
2024-04-09	1.2600	1.329900	1.26000	1.2800	0.000%	18,697	-36.914%
2024-04-08	1.2800	1.330000	1.25000	1.2800	+3.226%	22,613	-36.914%
2024-04-05	1.2400	1.263600	1.21000	1.2400	0.000%	8,072	-34.879%
2024-04-04	1.2302	1.350000	1.23020	1.2400	-3.148%	45,549	-34.879%
2024-04-03	1.2000	1.320000	1.18000	1.2803	+5.810%	79,109	-36.929%
2024-04-02	1.2200	1.220000	1.18000	1.2100	-2.419%	20,323	-33.264%
2024-04-01	1.2600	1.270000	1.20000	1.2400	+2.479%	16,040	-34.879%
2024-03-28	1.2300	1.260000	1.19000	1.2100	-3.200%	11,042	-33.264%
2024-03-27	1.1800	1.260000	1.18000	1.2500	+4.167%	23,693	-35.400%
2024-03-26	1.2300	1.240000	1.16000	1.2000	0.000%	28,087	-32.708%
2024-03-25	1.2300	1.260000	1.19000	1.2000	-0.826%	17,829	-32.708%
2024-03-22	1.2500	1.270000	1.21000	1.2100	0.000%	25,343	-33.264%
2024-03-21	1.2100	1.250000	1.21000	1.2100	-3.968%	23,434	-33.264%
2024-03-20	1.3100	1.310000	1.22000	1.2600	-3.077%	39,435	-35.913%
2024-03-19	1.2400	1.300000	1.24000	1.3000	+1.563%	8,836	-37.885%
2024-03-18	1.3000	1.313200	1.24010	1.2800	+0.787%	29,290	-36.914%
2024-03-15	1.2500	1.290000	1.23000	1.2700	+1.600%	25,697	-36.417%
2024-03-14	1.3000	1.350000	1.25000	1.2500	-7.407%	25,602	-35.400%
2024-03-13	1.3600	1.378000	1.25000	1.3500	0.000%	29,124	-40.185%
2024-03-12	1.3200	1.380000	1.29000	1.3500	+3.053%	28,522	-40.185%
2024-03-11	1.3500	1.390000	1.26020	1.3100	-0.758%	20,990	-38.359%
2024-03-08	1.3300	1.369900	1.15000	1.3200	+2.326%	66,012	-38.826%
2024-03-07	1.4000	1.416500	1.28000	1.2900	-5.839%	58,608	-37.403%
2024-03-06	1.3200	1.440000	1.32000	1.3700	0.000%	33,687	-41.058%
2024-03-05	1.3100	1.380000	1.25000	1.3700	+1.481%	85,430	-41.058%
2024-03-04	1.4100	1.530000	1.35000	1.3500	-6.897%	49,593	-40.185%
2024-03-01	1.5600	1.580000	1.41000	1.4500	-5.229%	82,570	-44.310%
2024-02-29	1.5400	1.684500	1.52000	1.5300	-1.290%	75,236	-47.222%
2024-02-28	1.7000	1.880000	1.50010	1.5500	-12.429%	96,697	-47.903%
2024-02-27	1.8100	1.930000	1.71000	1.7700	-5.348%	92,147	-54.379%
2024-02-26	1.9500	2.090000	1.84010	1.8700	-0.532%	51,226	-56.818%
2024-02-23	2.0500	2.050000	1.86000	1.8800	-12.963%	104,235	-57.048%
2024-02-22	2.0200	2.300000	2.02000	2.1600	-3.139%	187,812	-62.616%
2024-02-21	2.2200	2.480000	1.91000	2.2300	-0.889%	1,197,559	-63.789%
2024-02-20	2.2500	2.504400	1.84000	2.2500	-0.442%	521,910	-64.111%
2024-02-16	2.3700	2.400000	1.71440	2.2600	-20.141%	1,328,524	-64.270%
2024-02-15	8.5000	8.510000	2.60000	2.8300	+131.967%	48,013,344	-71.466%
2024-02-14	1.3100	1.312600	1.22000	1.2200	-1.310%	2,680	-33.811%
2024-02-13	1.2362	1.236200	1.23620	1.2362	+1.328%	456	-34.679%
2024-02-12	1.1801	1.260000	1.18010	1.2200	-2.400%	716	-33.811%
2024-02-09	1.2100	1.250000	1.20100	1.2500	+5.905%	545	-35.400%
2024-02-08	1.1900	1.240000	1.18030	1.1803	+0.025%	4,491	-31.585%
2024-02-07	1.1800	1.180000	1.18000	1.1800	-2.479%	258	-31.568%
2024-02-06	1.1800	1.230000	1.18000	1.2100	+2.629%	900	-33.264%
2024-02-05	1.1900	1.200000	1.17900	1.1790	-1.750%	3,173	-31.510%
2024-02-02	1.2600	1.260000	1.20000	1.2000	+0.840%	1,401	-32.708%
2024-02-01	1.1900	1.190000	1.19000	1.1900	-5.556%	868	-32.143%
2024-01-31	1.2700	1.270000	1.24010	1.2600	-0.787%	2,793	-35.913%
2024-01-30	1.2100	1.270000	1.21000	1.2700	0.000%	2,152	-36.417%
2024-01-29	1.2700	1.270000	1.27000	1.2700	-2.308%	217	-36.417%
2024-01-26	1.3167	1.316700	1.21000	1.3000	+3.166%	15,353	-37.885%
2024-01-25	1.2823	1.282300	1.25000	1.2601	-0.780%	4,887	-35.918%
2024-01-24	1.4000	1.400000	1.25000	1.2700	-9.286%	967	-36.417%
2024-01-23	1.4372	1.437200	1.40000	1.4000	+7.692%	638	-42.321%
2024-01-22	1.4500	1.480900	1.30000	1.3000	-12.156%	12,329	-37.885%
2024-01-19	1.2400	1.480000	1.15000	1.4799	+10.796%	47,618	-45.436%
2024-01-18	1.2500	1.335700	1.12240	1.3357	+10.471%	7,176	-39.545%
2024-01-17	1.1201	1.210000	1.12010	1.2091	+0.758%	5,497	-33.215%
2024-01-16	1.1940	1.200000	1.17500	1.2000	-2.439%	2,773	-32.708%
2024-01-12	1.2000	1.265500	1.13220	1.2300	+1.653%	2,362	-34.350%
2024-01-11	1.2200	1.293600	1.18000	1.2100	-6.923%	2,724	-33.264%
2024-01-10	1.2600	1.300000	1.25000	1.3000	+3.175%	8,004	-37.885%
2024-01-09	1.3050	1.310000	1.26000	1.2600	-4.183%	3,958	-35.913%
2024-01-08	1.2066	1.360000	1.20660	1.3150	+6.048%	18,677	-38.593%
2024-01-05	1.2600	1.358300	1.20000	1.2400	-10.785%	4,250	-34.879%
2024-01-04	1.3200	1.390000	1.25000	1.3899	-2.120%	9,917	-41.902%
2024-01-03	1.2944	1.420000	1.26000	1.4200	+6.367%	10,473	-43.134%
2024-01-02	1.4100	1.450000	1.26000	1.3350	+0.165%	10,389	-39.513%
2023-12-29	1.3000	1.429200	1.20000	1.3328	+11.067%	47,799	-39.413%
2023-12-28	1.2175	1.250000	1.20000	1.2000	-4.000%	4,144	-32.708%
2023-12-27	1.3052	1.305200	1.21000	1.2500	+2.459%	9,688	-35.400%
2023-12-26	1.3500	1.358000	1.21000	1.2200	-10.949%	14,312	-33.811%
2023-12-22	1.4154	1.415400	1.26000	1.3700	-6.164%	1,232	-41.058%
2023-12-21	1.3400	1.460000	1.24000	1.4600	+11.450%	5,203	-44.692%
2023-12-20	1.3600	1.360000	1.31000	1.3100	-6.429%	2,216	-38.359%
2023-12-19	1.3700	1.421200	1.33000	1.4000	-2.098%	4,295	-42.321%
2023-12-18	1.4455	1.445500	1.34000	1.4300	+4.380%	2,147	-43.531%
2023-12-15	1.3400	1.410000	1.33000	1.3700	-3.487%	1,196	-41.058%
2023-12-14	1.5600	1.570000	1.38000	1.4195	-4.757%	7,344	-43.114%
2023-12-13	1.5400	1.560000	1.41010	1.4904	-0.640%	2,313	-45.820%
2023-12-12	1.5300	1.540000	1.44000	1.5000	+6.383%	2,223	-46.167%
2023-12-11	1.4952	1.504200	1.29010	1.4100	-1.399%	1,725	-42.730%
2023-12-08	1.3145	1.500000	1.30000	1.4300	+7.584%	7,660	-43.531%
2023-12-07	1.4700	1.530000	1.30000	1.3292	-4.648%	11,866	-39.249%
2023-12-06	1.4700	1.560000	1.39400	1.3940	-5.170%	7,913	-42.073%
2023-12-05	1.4600	1.480000	1.27000	1.4700	+2.797%	3,350	-45.068%
2023-12-04	1.5800	1.580000	1.37000	1.4300	+4.380%	5,094	-43.531%
2023-12-01	1.2500	1.380000	1.25000	1.3700	+9.600%	1,294	-41.058%
2023-11-30	1.4100	1.410000	1.25000	1.2500	-6.716%	2,680	-35.400%
2023-11-29	1.3990	1.420000	1.34000	1.3400	-2.899%	2,217	-39.739%
2023-11-28	1.3300	1.380000	1.25000	1.3800	+5.344%	6,682	-41.486%
2023-11-27	1.4260	1.426000	1.30810	1.3100	+0.769%	3,051	-38.359%
2023-11-24	1.3750	1.425500	1.30000	1.3000	-0.763%	1,747	-37.885%
2023-11-22	1.2500	1.400000	1.25000	1.3100	-2.963%	4,705	-38.359%
2023-11-21	1.3709	1.380000	1.28000	1.3500	-1.975%	3,128	-40.185%
2023-11-20	1.3500	1.392500	1.26000	1.3772	+0.526%	1,647	-41.367%
2023-11-17	1.3400	1.370000	1.34000	1.3700	+3.085%	835	-41.058%
2023-11-16	1.2600	1.350000	1.24000	1.3290	+5.476%	3,434	-39.240%
2023-11-15	1.2300	1.380000	1.23000	1.2600	+2.439%	1,117	-35.913%
2023-11-14	1.2700	1.370000	1.20000	1.2300	-1.600%	4,502	-34.350%
2023-11-13	1.3648	1.388000	1.22000	1.2500	-5.066%	3,918	-35.400%
2023-11-10	1.1900	1.400000	1.19000	1.3167	+7.049%	3,282	-38.672%
2023-11-09	1.2300	1.230000	1.23000	1.2300	+0.820%	142	-34.350%
2023-11-08	1.2100	1.340000	1.20000	1.2200	-7.576%	11,028	-33.811%
2023-11-07	1.2100	1.350000	1.21000	1.3200	+3.125%	3,618	-38.826%
2023-11-06	1.2800	1.280000	1.28000	1.2800	-2.290%	472	-36.914%
2023-11-03	1.2800	1.310000	1.28000	1.3100	-6.429%	1,335	-38.359%
2023-11-02	1.2038	1.400000	1.20380	1.4000	+9.384%	2,267	-42.321%
2023-11-01	1.2700	1.344800	1.16000	1.2799	-1.546%	5,452	-36.909%
2023-10-31	1.3700	1.423000	1.30000	1.3000	-2.402%	3,746	-37.885%
2023-10-30	1.3600	1.450000	1.30000	1.3320	-4.857%	6,245	-39.377%
2023-10-27	1.4600	1.469800	1.38010	1.4000	+1.449%	1,606	-42.321%
2023-10-26	1.4400	1.560000	1.38000	1.3800	-2.128%	5,186	-41.486%
2023-10-25	1.3501	1.410000	1.35010	1.4100	+7.634%	1,875	-42.730%
2023-10-24	1.4000	1.400000	1.31000	1.3100	-3.676%	2,690	-38.359%
2023-10-23	1.3600	1.360000	1.36000	1.3600	+0.741%	651	-40.625%
2023-10-20	1.2200	1.408200	1.22000	1.3500	-3.682%	9,964	-40.185%
2023-10-19	1.2000	1.410000	1.20000	1.4016	-1.296%	3,094	-42.387%
2023-10-18	1.4500	1.510000	1.28000	1.4200	-0.525%	32,006	-43.134%
2023-10-17	1.1900	1.480000	1.19000	1.4275	+19.958%	60,556	-43.433%
2023-10-16	1.3100	1.310000	1.16000	1.1900	-6.740%	4,581	-32.143%
2023-10-13	1.1648	1.276000	1.15000	1.2760	+12.920%	6,679	-36.716%
2023-10-12	1.2100	1.310000	1.13000	1.1300	-5.042%	22,258	-28.540%
2023-10-11	1.2300	1.230000	1.15000	1.1900	-4.025%	3,364	-32.143%
2023-10-10	1.2385	1.239900	1.17000	1.2399	+5.076%	3,392	-34.874%
2023-10-06	1.2351	1.235100	1.18000	1.1800	-0.840%	2,857	-31.568%
2023-10-05	1.2300	1.246800	1.18560	1.1900	-4.025%	3,582	-32.143%
2023-10-04	1.2500	1.250000	1.19000	1.2399	+4.193%	1,031	-34.874%
2023-10-03	1.2405	1.245900	1.19000	1.1900	-4.800%	6,147	-32.143%
2023-10-02	1.1800	1.250000	1.18000	1.2500	+5.932%	3,695	-35.400%
2023-09-29	1.2500	1.250000	1.16000	1.1800	-2.479%	2,536	-31.568%
2023-09-28	1.2000	1.250000	1.15000	1.2100	0.000%	686	-33.264%
2023-09-27	1.1600	1.220000	1.16000	1.2100	+0.707%	5,025	-33.264%
2023-09-26	1.1550	1.232000	1.09000	1.2015	+0.966%	10,417	-32.792%
2023-09-25	1.2779	1.277900	1.19000	1.1900	+2.586%	964	-32.143%
2023-09-22	1.2100	1.300000	1.15000	1.1600	+0.870%	6,585	-30.388%
2023-09-21	1.1900	1.200000	1.15000	1.1500	-0.862%	5,474	-29.783%
2023-09-20	1.1479	1.190000	1.12500	1.1600	+1.754%	29,209	-30.388%
2023-09-19	1.2100	1.335000	1.10000	1.1400	-5.785%	20,816	-29.167%
2023-09-18	1.2368	1.324500	1.21000	1.2100	-1.626%	8,683	-33.264%
2023-09-15	1.3544	1.360000	1.23000	1.2300	-3.906%	4,366	-34.350%
2023-09-14	1.3200	1.367000	1.27500	1.2800	+2.400%	15,183	-36.914%
2023-09-13	1.4000	1.400000	1.22000	1.2500	-3.891%	24,098	-35.400%
2023-09-12	1.2500	1.370000	1.21000	1.3006	+0.046%	55,349	-37.913%
2023-09-11	1.3500	1.350000	1.30000	1.3000	-2.985%	17,836	-37.885%
2023-09-08	1.3600	1.393800	1.31000	1.3400	-2.190%	20,526	-39.739%
2023-09-07	1.4601	1.470000	1.35010	1.3700	-11.613%	20,160	-41.058%
2023-09-06	1.5900	1.590000	1.40000	1.5500	+1.307%	24,183	-47.903%
2023-09-05	1.4900	1.590000	1.43440	1.5300	-2.548%	14,512	-47.222%
2023-09-01	1.5000	1.594500	1.49140	1.5700	+10.563%	7,752	-48.567%
2023-08-31	1.5100	1.630000	1.42000	1.4200	-8.974%	51,107	-43.134%
2023-08-30	1.5200	1.690000	1.52000	1.5600	+3.257%	69,205	-48.237%
2023-08-29	1.6300	1.750000	1.50010	1.5108	-3.154%	77,568	-46.551%
2023-08-28	1.6400	1.650000	1.53100	1.5600	-1.266%	18,008	-48.237%
2023-08-25	1.6700	1.670000	1.58000	1.5800	-5.389%	14,521	-48.892%
2023-08-24	1.5800	1.680000	1.49970	1.6700	+5.696%	17,007	-51.647%
2023-08-23	1.5100	1.670000	1.41380	1.5800	+1.282%	44,417	-48.892%
2023-08-22	1.5800	1.630000	1.51000	1.5600	-1.266%	33,471	-48.237%
2023-08-21	1.7700	1.810000	1.55000	1.5800	-13.187%	80,130	-48.892%
2023-08-18	1.8300	2.000000	1.76900	1.8200	-12.077%	59,909	-55.632%
2023-08-17	2.0700	2.077000	1.71000	2.0700	+1.970%	258,057	-60.990%
2023-08-16	1.6000	2.600000	1.56710	2.0300	+30.968%	5,524,579	-60.222%
2023-08-15	1.6200	2.069900	1.45000	1.5500	-7.738%	339,188	-47.903%
2023-08-14	1.6600	1.739900	1.56000	1.6800	+0.599%	14,391	-51.935%
2023-08-11	1.6600	1.720000	1.66000	1.6700	-0.595%	15,205	-51.647%
2023-08-10	1.6800	1.780000	1.64000	1.6800	+0.599%	31,636	-51.935%
2023-08-09	1.8200	1.824700	1.65710	1.6700	-8.348%	37,288	-51.647%
2023-08-08	1.8600	1.860000	1.74000	1.8221	-0.973%	16,818	-55.683%
2023-08-07	1.7101	1.850000	1.71010	1.8400	+2.793%	14,025	-56.114%
2023-08-04	1.7700	1.829900	1.77000	1.7900	-0.556%	7,198	-54.888%
2023-08-03	1.8000	1.840000	1.72000	1.8000	-2.174%	22,322	-55.139%
2023-08-02	1.8300	1.980000	1.80000	1.8400	-2.128%	37,738	-56.114%
2023-08-01	1.9100	1.985000	1.82000	1.8800	+0.535%	23,841	-57.048%
2023-07-31	1.8400	1.959600	1.79000	1.8700	+6.250%	39,741	-56.818%
2023-07-28	1.8200	1.910000	1.76000	1.7600	-2.222%	134,743	-54.119%
2023-07-27	1.8700	1.901300	1.80000	1.8000	+0.553%	26,395	-55.139%
2023-07-26	1.9000	1.930000	1.71000	1.7901	-9.941%	217,523	-54.891%
2023-07-25	2.0600	2.060000	1.90000	1.9877	-1.105%	34,761	-59.375%
2023-07-24	1.9700	2.118000	1.91000	2.0099	-2.432%	75,046	-59.824%
2023-07-21	2.1800	2.230000	1.86010	2.0600	-5.505%	119,888	-60.801%
2023-07-20	2.3500	2.360000	2.00000	2.1800	-15.830%	188,623	-62.959%
2023-07-19	2.3556	3.840000	2.35560	2.5900	+11.159%	4,544,767	-68.822%
2023-07-18	2.4000	2.530000	2.25000	2.3300	-8.434%	36,180	-65.343%
2023-07-17	2.4600	2.581000	2.41000	2.5446	-1.165%	12,323	-68.266%
2023-07-14	2.7651	2.765100	2.45000	2.5746	-8.050%	31,315	-68.636%
2023-07-13	3.1400	3.250000	2.65010	2.8000	-7.886%	95,332	-71.161%
2023-07-12	2.4700	3.120000	2.47000	3.0397	+14.602%	121,202	-73.435%
2023-07-11	2.4200	2.779900	2.41000	2.6524	+5.728%	28,348	-69.556%
2023-07-10	2.3483	2.580000	2.16230	2.5087	+7.660%	13,048	-67.812%
2023-07-07	2.2900	2.350000	2.18010	2.3302	-0.116%	3,348	-65.346%
2023-07-06	2.3500	2.350000	2.05030	2.3329	+5.561%	6,116	-65.386%
2023-07-05	2.1670	2.389900	2.16700	2.2100	-6.751%	2,845	-63.462%
2023-07-03	2.2900	2.380000	2.10330	2.3700	+8.716%	5,551	-65.928%

.dark-mode .qP7WVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qP7WVX{ color: #333333; background-color: white; border: 2px solid #333333; }JXJTJX Luxventure Limited Common Stockstock NASDAQ

JXJT
JX Luxventure Limited Common Stock
stock NASDAQ