Dark

LKCO
Luokung Technology Corp
stock NASDAQ

Inactive

Mar 28, 2025

0.8100USD-47.059%(-0.7200)715,800

Pre-market

0.00USD-100.000%(-1.53)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-28	1.5400	1.5700	0.80000	0.810000	-47.059%	715,800	0.000%
2025-03-27	1.5000	1.7400	1.47000	1.530000	+1.325%	170,110	-47.059%
2025-03-26	1.5200	1.7000	1.46000	1.510000	-1.948%	192,757	-46.358%
2025-03-25	1.4801	1.7700	1.42000	1.540000	+3.370%	250,150	-47.403%
2025-03-24	1.4200	1.6899	1.39100	1.489800	+1.347%	65,973	-45.630%
2025-03-21	1.5300	1.7200	1.41500	1.470000	-8.125%	61,807	-44.898%
2025-03-20	1.4100	1.6800	1.40000	1.600000	+12.131%	84,000	-49.375%
2025-03-19	1.4101	1.8900	1.25010	1.426900	-6.739%	147,487	-43.234%
2025-03-18	1.4100	1.6500	1.35000	1.530000	-0.649%	61,486	-47.059%
2025-03-17	1.4200	1.9100	1.30000	1.540000	+14.235%	500,378	-47.403%
2025-03-14	1.3100	1.4050	1.31000	1.348100	+3.541%	4,713	-39.915%
2025-03-13	1.4150	1.4638	1.30200	1.302000	-7.660%	10,974	-37.788%
2025-03-12	1.4100	1.4300	1.38080	1.410000	-1.399%	2,235	-42.553%
2025-03-11	1.3700	1.4650	1.30000	1.430000	-0.694%	17,876	-43.357%
2025-03-10	1.3900	1.5000	1.33670	1.440000	+0.699%	20,034	-43.750%
2025-03-07	1.7370	1.9899	1.10000	1.430000	-17.596%	299,634	-43.357%
2025-03-06	1.6000	1.8000	1.60000	1.735358	+8.250%	54,652	-53.324%
2025-03-05	1.5700	1.6500	1.57000	1.603100	+0.194%	11,149	-49.473%
2025-03-04	1.5900	1.6800	1.59000	1.600000	-0.621%	7,189	-49.375%
2025-03-03	1.6100	1.7594	1.60920	1.610000	-3.012%	8,550	-49.689%
2025-02-28	1.6600	1.7600	1.66000	1.660000	-0.360%	3,020	-51.205%
2025-02-27	1.6600	1.7399	1.65000	1.666000	-2.573%	4,206	-51.381%
2025-02-26	1.6411	1.7700	1.64110	1.710000	+3.012%	3,270	-52.632%
2025-02-25	1.6750	1.7678	1.65070	1.660000	-2.353%	2,618	-51.205%
2025-02-24	1.7800	1.7900	1.68000	1.700000	-3.409%	17,749	-52.353%
2025-02-21	1.7200	1.7900	1.71000	1.760000	+2.326%	8,738	-53.977%
2025-02-20	1.7400	1.8000	1.68000	1.720000	+1.058%	27,139	-52.907%
2025-02-19	1.8000	1.8900	1.63000	1.702000	-7.746%	83,003	-52.409%
2025-02-18	1.8900	1.9700	1.80000	1.844900	+1.090%	59,576	-56.095%
2025-02-14	1.9500	2.0875	1.82500	1.825000	-6.888%	33,890	-55.616%
2025-02-13	1.9800	1.9800	1.91000	1.960000	-3.448%	6,755	-58.673%
2025-02-12	2.1000	2.1100	2.02000	2.030000	+2.764%	41,564	-60.099%
2025-02-11	1.8800	2.1300	1.88000	1.975400	+3.968%	49,417	-58.996%
2025-02-10	1.7600	1.9400	1.76000	1.900000	+4.972%	9,315	-57.368%
2025-02-07	1.8500	1.9000	1.80010	1.810000	-1.093%	9,182	-55.249%
2025-02-06	1.7200	1.9200	1.72000	1.830000	+2.809%	9,039	-55.738%
2025-02-05	1.8400	1.8900	1.78000	1.780000	-3.784%	3,495	-54.494%
2025-02-04	1.7600	1.9499	1.73250	1.850000	+0.260%	12,359	-56.216%
2025-02-03	1.8800	1.8800	1.75000	1.845200	-5.374%	6,368	-56.102%
2025-01-31	1.8050	1.9900	1.78620	1.950000	+6.557%	11,811	-58.462%
2025-01-30	1.8001	1.9300	1.80010	1.830000	-2.400%	13,718	-55.738%
2025-01-29	2.0050	2.0800	1.87500	1.875000	-1.832%	28,005	-56.800%
2025-01-28	2.0400	2.0700	1.90000	1.910000	-7.729%	29,304	-57.592%
2025-01-27	1.6200	2.2500	1.62000	2.070000	+22.696%	105,999	-60.870%
2025-01-24	1.6500	1.7300	1.65000	1.687100	+2.248%	8,628	-51.989%
2025-01-23	1.5600	1.7008	1.50000	1.650000	-1.198%	26,175	-50.909%
2025-01-22	1.7500	1.7900	1.63500	1.670000	-4.023%	15,578	-51.497%
2025-01-21	1.8000	1.8600	1.63000	1.740000	+2.959%	24,415	-53.448%
2025-01-17	1.7900	1.8740	1.64000	1.690000	-4.520%	25,810	-52.071%
2025-01-16	2.0000	2.0000	1.77000	1.770000	-11.055%	44,508	-54.237%
2025-01-15	1.9600	2.1300	1.89200	1.990000	-0.946%	24,860	-59.296%
2025-01-14	1.9800	2.1500	1.93000	2.009000	+4.093%	16,617	-59.681%
2025-01-13	2.0800	2.0800	1.90150	1.930000	-10.648%	23,748	-58.031%
2025-01-10	2.1000	2.2000	2.06000	2.160000	+0.465%	18,747	-62.500%
2025-01-08	2.2900	2.2900	2.11000	2.150000	-7.725%	32,794	-62.326%
2025-01-07	2.2900	2.3900	2.10020	2.330000	+2.643%	48,512	-65.236%
2025-01-06	2.0000	2.3000	1.93500	2.270000	+17.010%	98,991	-64.317%
2025-01-03	1.8600	1.9908	1.80562	1.940000	+7.182%	44,992	-58.247%
2025-01-02	1.8100	1.9200	1.74010	1.810000	-1.093%	40,848	-55.249%
2024-12-31	1.9500	2.0324	1.75000	1.830000	-8.500%	35,448	-55.738%
2024-12-30	1.7800	2.1193	1.78000	2.000000	-10.714%	182,351	-59.500%
2024-12-27	1.7700	2.3100	1.70000	2.240000	+20.430%	287,751	-63.839%
2024-12-26	1.6800	2.2600	1.44000	1.860000	+8.772%	2,722,535	-56.452%
2024-12-24	1.5100	1.8000	1.50970	1.710000	+7.036%	13,478	-52.632%
2024-12-23	1.6600	1.6600	1.54000	1.597600	-0.150%	5,297	-49.299%
2024-12-20	1.6200	1.6794	1.46000	1.600000	-1.235%	7,535	-49.375%
2024-12-19	1.6100	1.7500	1.61000	1.620000	+0.935%	20,141	-50.000%
2024-12-18	1.5100	1.6900	1.45010	1.605000	+9.661%	53,953	-49.533%
2024-12-17	1.6000	1.6498	1.42610	1.463600	-8.725%	20,326	-44.657%
2024-12-16	1.7800	1.7800	1.60350	1.603500	-6.228%	10,872	-49.486%
2024-12-13	1.6900	1.8100	1.65000	1.710000	0.000%	7,367	-52.632%
2024-12-12	1.7900	1.8643	1.71000	1.710000	-3.390%	11,625	-52.632%
2024-12-11	1.7700	1.8499	1.75000	1.770000	-2.747%	14,108	-54.237%
2024-12-10	1.7800	1.8978	1.71010	1.820000	+0.552%	19,382	-55.495%
2024-12-09	1.7000	1.8978	1.63230	1.810000	+10.305%	26,550	-55.249%
2024-12-06	1.6686	1.6687	1.59710	1.640900	-2.327%	20,121	-50.637%
2024-12-05	1.6100	1.6800	1.61000	1.680000	+2.439%	11,944	-51.786%
2024-12-04	1.7200	1.7200	1.64000	1.640000	-5.202%	9,407	-50.610%
2024-12-03	1.6000	1.7300	1.60000	1.730000	+2.367%	11,544	-53.179%
2024-12-02	1.7300	1.7300	1.62010	1.690000	-0.424%	16,873	-52.071%
2024-11-29	1.7700	1.7700	1.61000	1.697200	+2.241%	9,826	-52.274%
2024-11-27	1.6800	1.8615	1.61000	1.660000	+1.220%	25,294	-51.205%
2024-11-26	1.6000	1.7200	1.58000	1.640000	+1.235%	10,170	-50.610%
2024-11-25	1.7100	1.7400	1.57000	1.620000	-6.897%	14,005	-50.000%
2024-11-22	1.6500	1.8700	1.64000	1.740000	+4.192%	20,976	-53.448%
2024-11-21	1.7156	1.7451	1.64750	1.670000	-1.765%	14,219	-51.497%
2024-11-20	1.6800	1.7000	1.66000	1.700000	+5.590%	5,624	-52.353%
2024-11-19	1.7101	1.7570	1.60000	1.610000	-1.829%	13,105	-49.689%
2024-11-18	1.6500	1.6700	1.61000	1.640000	-2.206%	9,691	-50.610%
2024-11-15	1.6300	1.7300	1.60130	1.677000	+1.024%	19,458	-51.699%
2024-11-14	1.6900	1.7666	1.65000	1.660000	-1.775%	18,605	-51.205%
2024-11-13	1.7000	1.7500	1.65000	1.690000	-0.588%	21,310	-52.071%
2024-11-12	1.7600	1.7600	1.64000	1.700000	-3.955%	17,218	-52.353%
2024-11-11	1.6400	1.7957	1.64000	1.770000	+7.730%	26,822	-54.237%
2024-11-08	1.7400	1.7900	1.60010	1.643000	-5.575%	22,274	-50.700%
2024-11-07	1.5829	1.7700	1.58290	1.740000	+10.127%	20,563	-53.448%
2024-11-06	1.6500	1.7466	1.57000	1.580000	-6.509%	21,411	-48.734%
2024-11-05	1.8100	1.8950	1.69000	1.690000	-8.152%	45,874	-52.071%
2024-11-04	1.8200	1.8500	1.77000	1.840000	+0.546%	9,706	-55.978%
2024-11-01	1.8500	1.8699	1.76980	1.830000	-1.081%	31,208	-55.738%
2024-10-31	1.9600	2.0400	1.82000	1.850000	-2.632%	35,824	-56.216%
2024-10-30	2.0200	2.0800	1.86000	1.900000	-7.317%	52,812	-57.368%
2024-10-29	2.1400	2.1800	2.00000	2.050000	-4.206%	29,362	-60.488%
2024-10-28	2.1470	2.2399	2.13000	2.140000	0.000%	23,339	-62.150%
2024-10-25	2.2000	2.2300	2.12000	2.140000	-3.167%	22,072	-62.150%
2024-10-24	2.1500	2.3700	2.11000	2.210000	+4.898%	88,220	-63.348%
2024-10-23	2.4100	2.4200	2.00000	2.106800	-12.217%	43,482	-61.553%
2024-10-22	2.1500	2.6000	2.12000	2.400000	+11.312%	107,817	-66.250%
2024-10-21	2.1100	2.2212	2.11000	2.156100	+1.650%	14,443	-62.432%
2024-10-18	2.0900	2.2400	2.09000	2.121100	-0.418%	22,382	-61.812%
2024-10-17	1.9200	2.2000	1.92000	2.130000	+10.938%	45,137	-61.972%
2024-10-16	1.8300	2.0400	1.83000	1.920000	+3.226%	35,381	-57.813%
2024-10-15	1.9400	1.9400	1.75000	1.860000	-5.823%	41,240	-56.452%
2024-10-14	1.9100	2.2075	1.91000	1.975000	+2.859%	48,789	-58.987%
2024-10-11	2.0600	2.0802	1.85000	1.920100	-8.125%	95,608	-57.815%
2024-10-10	2.6000	2.6150	1.88000	2.089900	-21.136%	163,847	-61.242%
2024-10-09	2.8354	2.8354	2.65000	2.650000	-3.986%	31,428	-69.434%
2024-10-08	2.6600	2.9150	2.66000	2.760000	-9.211%	60,367	-70.652%
2024-10-07	2.9400	3.6000	2.83220	3.040000	+9.946%	230,937	-73.355%
2024-10-04	2.7200	2.8400	2.62000	2.765000	+0.545%	94,730	-70.705%
2024-10-03	2.8400	2.8400	2.62200	2.750000	-2.309%	85,562	-70.545%
2024-10-02	2.4500	2.8500	2.45000	2.815000	+16.805%	377,766	-71.226%
2024-10-01	2.6100	2.7004	2.25010	2.410000	-3.100%	48,386	-66.390%
2024-09-30	2.6500	2.8200	2.38000	2.487100	-6.147%	190,017	-67.432%
2024-09-27	2.2800	2.8500	2.28000	2.650000	+13.248%	261,977	-69.434%
2024-09-26	2.4300	2.5134	2.30000	2.340000	-0.847%	32,465	-65.385%
2024-09-25	2.7100	2.7650	2.36000	2.360000	-12.593%	52,981	-65.678%
2024-09-24	2.5800	2.9400	2.58000	2.700000	+3.053%	81,927	-70.000%
2024-09-23	2.5900	2.6314	2.45560	2.620000	-1.873%	21,644	-69.084%
2024-09-20	2.7500	2.8600	2.58000	2.670000	-3.610%	57,031	-69.663%
2024-09-19	2.6800	2.8400	2.53000	2.770000	+5.323%	57,974	-70.758%
2024-09-18	3.5200	3.5700	2.39000	2.630000	-27.945%	158,145	-69.202%
2024-09-17	3.9500	4.2450	3.64000	3.650000	-20.872%	74,812	-77.808%
2024-09-16	5.0480	5.1200	3.92000	4.612800	-5.475%	90,814	-82.440%
2024-09-13	4.4800	5.1200	4.24000	4.880000	+5.719%	67,350	-83.402%
2024-09-12	4.5600	4.8000	4.55920	4.616000	+6.852%	8,572	-82.452%
2024-09-11	4.1584	4.4600	3.84800	4.320000	-1.729%	6,554	-81.250%
2024-09-10	4.5600	4.5600	4.30640	4.396000	-1.875%	3,195	-81.574%
2024-09-09	4.5983	4.5983	4.40000	4.480000	-5.085%	5,229	-81.920%
2024-09-06	4.8800	5.3474	4.60640	4.720000	-7.769%	2,911	-82.839%
2024-09-05	4.6400	5.4909	4.64000	5.117600	+9.463%	1,315	-84.172%
2024-09-04	5.0400	5.2080	4.48160	4.675200	-7.253%	3,391	-82.675%
2024-09-03	5.1200	5.1200	4.96000	5.040800	-4.919%	2,909	-83.931%
2024-08-30	5.0432	5.4240	4.96080	5.301600	+1.954%	886	-84.722%
2024-08-29	5.0904	5.2480	4.88800	5.200000	-1.724%	1,682	-84.423%
2024-08-28	5.4392	5.5036	4.80000	5.291200	-2.892%	6,406	-84.692%
2024-08-27	5.7600	5.7600	4.80000	5.448800	+9.837%	9,155	-85.134%
2024-08-26	5.2480	5.2480	4.96000	4.960800	-9.103%	1,365	-83.672%
2024-08-23	5.2000	5.7432	5.12480	5.457600	+1.836%	3,076	-85.158%
2024-08-22	5.3600	5.6580	5.12000	5.359200	+1.531%	2,858	-84.886%
2024-08-21	5.2824	5.8000	5.12000	5.278400	-3.170%	3,831	-84.654%
2024-08-20	5.2768	5.5400	5.20000	5.451200	+0.206%	1,887	-85.141%
2024-08-19	5.9200	5.9200	5.27200	5.440000	-5.582%	9,237	-85.110%
2024-08-16	5.8400	6.4760	5.60000	5.761600	+1.081%	21,653	-85.941%
2024-08-15	5.5200	5.8400	5.44080	5.700000	+0.494%	4,670	-85.789%
2024-08-14	5.2824	5.8400	5.28240	5.672000	-1.528%	1,912	-85.719%
2024-08-13	5.6000	5.7600	5.12400	5.760000	+9.091%	5,650	-85.938%
2024-08-12	5.4664	5.7600	5.12400	5.280000	-8.333%	5,341	-84.659%
2024-08-09	5.3584	5.8272	4.81680	5.760000	+4.272%	8,552	-85.938%
2024-08-08	4.8192	5.6000	4.64000	5.524000	+15.778%	45,892	-85.337%
2024-08-07	4.9520	5.4584	4.56160	4.771200	-2.866%	4,500	-83.023%
2024-08-06	4.0800	5.6800	4.04200	4.912000	+19.688%	56,226	-83.510%
2024-08-05	4.1600	4.1600	4.00000	4.104000	-5.000%	4,088	-80.263%
2024-08-02	4.5600	4.5608	4.32000	4.320000	-5.280%	2,751	-81.250%
2024-08-01	4.4800	4.6400	4.48000	4.560800	+1.804%	4,491	-82.240%
2024-07-31	4.6176	4.6400	4.40080	4.480000	+1.855%	2,819	-81.920%
2024-07-30	4.5680	4.7688	4.24960	4.398400	-7.604%	3,515	-81.584%
2024-07-29	4.5760	4.9920	4.57600	4.760400	-0.941%	562	-82.985%
2024-07-26	4.8000	4.9600	4.57600	4.805600	-2.567%	1,361	-83.145%
2024-07-25	4.8808	4.9645	4.88000	4.932200	+2.960%	3,204	-83.577%
2024-07-24	5.2872	5.5192	4.79040	4.790400	-5.268%	4,676	-83.091%
2024-07-23	5.0936	5.1200	5.05600	5.056800	-3.045%	3,437	-83.982%
2024-07-22	5.2560	5.4240	5.07200	5.215600	-0.769%	2,312	-84.470%
2024-07-19	5.4400	5.5200	5.12000	5.256000	-4.755%	2,899	-84.589%
2024-07-18	5.4400	5.5200	5.44000	5.518400	+1.441%	3,027	-85.322%
2024-07-17	5.4400	5.5520	5.44000	5.440000	-0.226%	2,769	-85.110%
2024-07-16	5.5600	5.5600	5.44080	5.452300	-1.951%	2,719	-85.144%
2024-07-15	5.5040	5.5608	5.44080	5.560800	+0.739%	1,672	-85.434%
2024-07-12	5.4400	5.5616	5.44000	5.520000	+0.291%	3,481	-85.326%
2024-07-11	5.5200	5.6744	5.50400	5.504000	-0.736%	5,783	-85.283%
2024-07-10	5.6800	5.6800	5.44000	5.544800	+1.628%	801	-85.392%
2024-07-09	5.4608	5.5200	5.44000	5.456000	-1.159%	1,360	-85.154%
2024-07-08	5.4400	5.6384	5.44000	5.520000	+1.471%	1,085	-85.326%
2024-07-05	5.4016	5.5920	5.40160	5.440000	-3.546%	2,976	-85.110%
2024-07-03	5.4408	5.7494	5.44080	5.640000	+3.646%	1,952	-85.638%
2024-07-02	5.7200	5.9984	5.44160	5.441600	-1.420%	2,850	-85.115%
2024-07-01	5.3440	5.7120	5.34400	5.520000	+3.355%	2,712	-85.326%
2024-06-28	5.4400	5.9992	5.34080	5.340800	-5.573%	3,623	-84.834%
2024-06-27	5.4400	5.6800	5.44000	5.656000	+0.856%	7,010	-85.679%
2024-06-26	5.6000	5.7400	5.52000	5.608000	-2.286%	4,695	-85.556%
2024-06-25	5.6560	6.0000	5.65600	5.739200	-1.874%	4,651	-85.887%
2024-06-24	5.7600	6.1760	5.76000	5.848800	-1.203%	2,789	-86.151%
2024-06-21	6.3000	6.3000	5.86540	5.920000	-4.516%	3,159	-86.318%
2024-06-20	5.6800	6.3920	5.60710	6.200000	+7.624%	7,712	-86.935%
2024-06-18	5.6000	6.0000	5.60000	5.760800	+0.854%	1,508	-85.939%
2024-06-17	5.5200	6.6400	5.36000	5.712000	+2.000%	5,257	-85.819%
2024-06-14	5.8400	5.9200	5.60000	5.600000	-2.098%	1,992	-85.536%
2024-06-13	5.4576	5.9184	5.20000	5.720000	0.000%	2,489	-85.839%
2024-06-12	5.8176	6.0000	5.56000	5.720000	-0.694%	2,549	-85.839%
2024-06-11	5.6800	6.0180	4.88000	5.760000	+2.857%	7,683	-85.938%
2024-06-10	6.2408	6.3960	5.60000	5.600000	-10.268%	1,960	-85.536%
2024-06-07	6.3840	6.5600	5.87040	6.240800	+2.645%	3,116	-87.021%
2024-06-06	5.6800	7.2400	5.68000	6.080000	+0.266%	3,787	-86.678%
2024-06-05	6.8640	7.2800	6.00000	6.063900	-8.676%	9,973	-86.642%
2024-06-04	7.2000	7.3200	6.64000	6.640000	-10.280%	10,786	-87.801%
2024-06-03	6.7600	7.6800	6.65680	7.400800	+15.638%	39,152	-89.055%
2024-05-31	5.9120	6.6320	5.72120	6.400000	+10.543%	13,412	-87.344%
2024-05-30	5.4720	5.9200	5.44540	5.789600	+3.386%	3,305	-86.009%
2024-05-29	5.9360	5.9360	5.25360	5.600000	0.000%	5,737	-85.536%
2024-05-28	5.6000	5.6000	5.23040	5.600000	+1.449%	4,636	-85.536%
2024-05-24	5.2000	5.7600	5.20000	5.520000	+5.199%	7,886	-85.326%
2024-05-23	5.3600	5.6800	5.20000	5.247200	-2.134%	7,867	-84.563%
2024-05-22	5.3896	5.4400	5.36080	5.361600	-0.990%	7,653	-84.893%
2024-05-21	5.4400	5.4400	5.12000	5.415200	+2.592%	6,282	-85.042%
2024-05-20	4.5960	5.3600	4.59600	5.278400	+14.231%	20,402	-84.654%
2024-05-17	4.7192	4.9600	4.59600	4.620800	+0.540%	9,838	-82.471%
2024-05-16	4.7120	4.7120	4.48000	4.596000	+0.244%	4,459	-82.376%
2024-05-15	4.9204	4.9204	4.54560	4.584800	-1.207%	4,678	-82.333%
2024-05-14	4.7200	5.0400	4.47360	4.640800	-2.668%	6,564	-82.546%
2024-05-13	4.8800	4.9206	4.68000	4.768000	-0.667%	2,214	-83.012%
2024-05-10	4.8400	4.9512	4.64000	4.800000	+1.471%	1,830	-83.125%
2024-05-09	4.5520	4.9560	4.40000	4.730400	+2.036%	8,068	-82.877%
2024-05-08	4.1669	4.7200	4.00000	4.636000	+9.340%	12,873	-82.528%
2024-05-07	4.0000	4.3040	3.92240	4.240000	+1.923%	3,144	-80.896%
2024-05-06	4.1600	4.3040	4.00000	4.160000	+4.523%	1,415	-80.529%
2024-05-03	3.9200	4.0000	3.88080	3.980000	+0.505%	3,373	-79.648%
2024-05-02	3.8648	4.0000	3.84080	3.960000	+3.104%	3,713	-79.545%
2024-05-01	3.8400	4.0000	3.84000	3.840800	-7.083%	3,415	-78.911%
2024-04-30	4.1360	4.1360	3.81920	4.133600	+1.373%	1,673	-80.404%
2024-04-29	3.9200	4.1184	3.76800	4.077600	+5.049%	6,936	-80.135%
2024-04-26	3.9056	4.0000	3.72040	3.881600	-0.533%	10,816	-79.132%
2024-04-25	3.4704	4.0000	3.47040	3.902400	-6.210%	4,589	-79.244%
2024-04-24	4.2416	4.3032	3.85600	4.160800	+4.817%	2,003	-80.533%
2024-04-23	4.1288	4.1967	3.84000	3.969600	-4.060%	4,712	-79.595%
2024-04-22	4.4000	4.4000	4.08880	4.137600	-1.661%	2,865	-80.423%
2024-04-19	4.1928	4.4000	4.19200	4.207500	-1.951%	1,729	-80.749%
2024-04-18	4.3000	4.4896	4.29120	4.291200	-0.186%	1,496	-81.124%
2024-04-17	4.1680	4.8000	4.00800	4.299200	+2.362%	8,229	-81.159%
2024-04-16	4.2400	4.4160	4.16000	4.200000	-1.741%	2,587	-80.714%
2024-04-15	4.0800	4.5323	4.08000	4.274400	+0.678%	4,166	-81.050%
2024-04-12	4.1480	4.2800	4.14800	4.245600	-5.232%	6,264	-80.921%
2024-04-11	4.4800	4.6400	4.48000	4.480000	+0.719%	4,677	-81.920%
2024-04-10	4.4400	4.7778	4.18800	4.448000	-4.138%	5,237	-81.790%
2024-04-09	4.2160	4.7200	4.21600	4.640000	-3.333%	4,170	-82.543%
2024-04-08	4.9600	5.1792	4.64000	4.800000	0.000%	6,501	-83.125%
2024-04-05	5.0400	5.1880	4.80000	4.800000	-1.462%	2,742	-83.125%
2024-04-04	5.2000	5.2000	4.80080	4.871200	-3.807%	4,139	-83.372%
2024-04-03	5.1200	5.3600	5.04000	5.064000	-0.331%	9,059	-84.005%
2024-04-02	4.9840	5.2648	4.84800	5.080800	+1.991%	3,302	-84.058%
2024-04-01	5.2800	5.4698	4.72400	4.981600	-2.627%	4,892	-83.740%
2024-03-28	5.2800	5.3700	5.04800	5.116000	-2.187%	4,283	-84.167%
2024-03-27	5.4600	5.4600	5.20160	5.230400	-0.657%	2,555	-84.514%
2024-03-26	5.3208	5.5120	5.01600	5.265000	-1.049%	3,323	-84.615%
2024-03-25	5.2800	5.5040	5.28000	5.320800	+1.387%	2,880	-84.777%
2024-03-22	5.2800	5.5200	5.12640	5.248000	-5.612%	5,027	-84.566%
2024-03-21	5.2800	5.8400	5.28000	5.560000	+6.907%	6,551	-85.432%
2024-03-20	5.3600	5.4000	5.20000	5.200800	-1.500%	3,318	-84.425%
2024-03-19	5.5320	5.8320	5.20240	5.280000	-4.348%	3,385	-84.659%
2024-03-18	5.6000	5.9200	5.40320	5.520000	-0.145%	5,783	-85.326%
2024-03-15	5.6000	6.3194	5.32880	5.528000	-4.347%	7,282	-85.347%
2024-03-14	5.9216	6.1600	5.53440	5.779200	-5.507%	3,859	-85.984%
2024-03-13	5.5200	6.2400	5.52000	6.116000	+1.933%	3,756	-86.756%
2024-03-12	6.2400	6.2400	5.48300	6.000000	-1.303%	7,398	-86.500%
2024-03-11	5.2248	6.6960	5.22480	6.079200	+13.435%	19,184	-86.676%
2024-03-08	5.2360	5.4448	5.20080	5.359200	+0.299%	3,366	-84.886%
2024-03-07	5.1848	5.4368	4.96960	5.343200	+1.427%	6,881	-84.841%
2024-03-06	5.4160	5.4960	5.12640	5.268000	+2.117%	8,622	-84.624%
2024-03-05	5.0400	5.2416	4.96480	5.158800	-2.399%	10,559	-84.299%
2024-03-04	5.5200	5.5200	4.96000	5.285600	-6.403%	7,722	-84.675%
2024-03-01	5.6152	5.7520	5.61520	5.647200	+0.828%	5,992	-85.657%
2024-02-29	5.8240	5.9040	5.28000	5.600800	-6.939%	12,523	-85.538%
2024-02-28	6.3200	6.3200	5.20800	6.018400	-3.564%	11,601	-86.541%
2024-02-27	6.0896	6.4000	6.08960	6.240800	-1.253%	4,923	-87.021%
2024-02-26	5.7744	6.3200	5.23440	6.320000	+6.169%	6,544	-87.184%
2024-02-23	6.0800	6.0800	5.04000	5.952800	-4.603%	15,847	-86.393%
2024-02-22	6.4800	6.5600	6.23760	6.240000	-4.878%	6,957	-87.019%
2024-02-21	6.9600	7.3156	6.48400	6.560000	-6.818%	11,671	-87.652%
2024-02-20	7.2912	7.3600	6.80000	7.040000	-1.012%	7,790	-88.494%
2024-02-16	7.5200	7.5200	6.88000	7.112000	-5.426%	20,230	-88.611%
2024-02-15	7.5200	7.5200	6.80000	7.520000	+3.297%	22,699	-89.229%
2024-02-14	6.0080	7.5200	6.00080	7.280000	+21.772%	38,872	-88.874%
2024-02-13	7.8400	8.0000	5.66160	5.978400	-20.475%	60,112	-86.451%
2024-02-12	6.8000	8.0000	6.30000	7.517600	+23.912%	154,899	-89.225%
2024-02-09	5.1200	6.3040	4.80000	6.066900	+16.707%	26,266	-86.649%
2024-02-08	5.1928	5.5200	4.80000	5.198400	+5.197%	41,270	-84.418%
2024-02-07	4.3840	5.2000	4.27120	4.941600	+22.803%	84,249	-83.609%
2024-02-06	3.4240	4.8000	3.42400	4.024000	+17.523%	139,230	-79.871%
2024-02-05	3.5200	3.5200	3.42400	3.424000	-0.696%	1,407	-76.343%
2024-02-02	3.4880	3.6800	3.44000	3.448000	-4.222%	4,594	-76.508%
2024-02-01	3.5384	3.7544	3.48000	3.600000	+4.167%	5,054	-77.500%
2024-01-31	3.6760	3.7200	3.45600	3.456000	-5.985%	7,436	-76.563%
2024-01-30	3.6760	3.7520	3.67600	3.676000	-0.152%	5,419	-77.965%
2024-01-29	3.5368	3.7520	3.53680	3.681600	+7.023%	3,832	-77.999%
2024-01-26	3.5208	3.7520	3.44000	3.440000	-3.392%	4,828	-76.453%
2024-01-25	3.8400	3.9094	3.52000	3.560800	+2.064%	3,420	-77.252%
2024-01-24	3.5920	3.9584	3.39380	3.488800	+1.183%	5,187	-76.783%
2024-01-23	3.7200	3.9200	3.44800	3.448000	-4.456%	27,428	-76.508%
2024-01-22	3.4816	3.8160	3.44000	3.608800	+1.599%	7,996	-77.555%
2024-01-19	3.4168	3.6536	3.36000	3.552000	+0.452%	9,506	-77.196%
2024-01-18	3.3768	3.6029	3.37680	3.536000	+0.477%	4,254	-77.093%
2024-01-17	3.3040	3.6000	3.28000	3.519200	-1.423%	8,879	-76.983%
2024-01-16	3.6880	3.7600	3.44000	3.570000	-4.135%	7,067	-77.311%
2024-01-12	3.8400	4.0080	3.60000	3.724000	0.000%	10,178	-78.249%
2024-01-11	3.8400	4.0000	3.66440	3.724000	-1.461%	6,639	-78.249%
2024-01-10	3.9176	3.9200	3.76800	3.779200	-5.501%	2,908	-78.567%
2024-01-09	3.8488	4.0000	3.84000	3.999200	+0.786%	11,241	-79.746%
2024-01-08	3.6000	3.9840	3.52000	3.968000	+4.421%	13,986	-79.587%
2024-01-05	3.9200	3.9200	3.52000	3.800000	+5.579%	12,700	-78.684%
2024-01-04	3.9096	4.1600	3.36000	3.599200	-4.480%	29,807	-77.495%
2024-01-03	4.0392	4.2000	3.76080	3.768000	-4.443%	43,561	-78.503%
2024-01-02	3.8480	4.0536	3.84800	3.943200	-0.081%	12,485	-79.458%
2023-12-29	4.2400	4.2400	3.89360	3.946400	-7.794%	46,942	-79.475%
2023-12-28	4.2704	4.5600	4.18720	4.280000	-0.372%	33,210	-81.075%
2023-12-27	4.0800	4.2960	4.02480	4.296000	+2.305%	21,739	-81.145%
2023-12-26	4.1600	4.2712	4.00160	4.199200	-1.870%	30,891	-80.711%
2023-12-22	4.4000	4.4000	3.83920	4.279200	-2.675%	53,385	-81.071%
2023-12-21	4.4800	4.5584	4.39280	4.396800	-3.205%	12,261	-81.578%
2023-12-20	4.6560	4.7880	4.24000	4.542400	-2.137%	24,467	-82.168%
2023-12-19	4.8120	4.9200	4.55840	4.641600	-3.348%	11,186	-82.549%
2023-12-18	4.9072	5.0800	4.72000	4.802400	-6.188%	13,943	-83.133%
2023-12-15	4.8960	5.2000	4.89600	5.119200	+3.043%	29,153	-84.177%
2023-12-14	4.8800	5.1928	4.88000	4.968000	+1.803%	21,885	-83.696%
2023-12-13	4.8960	5.6776	4.81600	4.880000	+0.329%	20,464	-83.402%
2023-12-12	4.8000	5.1200	4.64800	4.864000	+1.367%	12,013	-83.347%
2023-12-11	4.5616	5.4016	4.56160	4.798400	-2.866%	20,348	-83.119%
2023-12-08	4.9800	5.4392	4.83920	4.940000	-1.984%	11,984	-83.603%
2023-12-07	5.4400	6.2400	5.04000	5.040000	-7.326%	44,922	-83.929%
2023-12-06	5.3440	5.4384	4.72240	5.438400	+6.219%	24,511	-85.106%
2023-12-05	4.8800	5.2792	4.72000	5.120000	+4.987%	73,776	-84.180%
2023-12-04	4.8416	4.9600	4.56800	4.876800	+7.324%	7,002	-83.391%
2023-12-01	4.9600	5.2800	4.54400	4.544000	-3.105%	7,064	-82.174%
2023-11-30	5.0896	5.1204	4.64000	4.689600	-6.952%	15,565	-82.728%
2023-11-29	5.2192	5.2800	4.96000	5.040000	-4.161%	19,091	-83.929%
2023-11-28	5.3600	5.4560	5.20000	5.258800	-2.532%	6,322	-84.597%
2023-11-27	5.6000	5.6000	5.20000	5.395400	-3.654%	10,706	-84.987%
2023-11-24	5.6000	5.8400	5.60000	5.600000	0.000%	1,904	-85.536%
2023-11-22	5.9200	5.9200	5.57410	5.600000	-7.285%	18,491	-85.536%
2023-11-21	6.1600	6.2400	5.82160	6.040000	-1.935%	1,703	-86.589%
2023-11-20	6.0800	6.1600	5.82200	6.159200	-1.295%	1,305	-86.849%
2023-11-17	6.3000	6.3000	6.00000	6.240000	0.000%	908	-87.019%
2023-11-16	6.2800	6.3600	6.08000	6.240000	+1.299%	1,511	-87.019%
2023-11-15	6.3840	6.4000	6.08000	6.160000	+1.316%	2,673	-86.851%
2023-11-14	6.4000	6.4000	6.04000	6.080000	-2.314%	1,773	-86.678%
2023-11-13	6.1600	6.3920	6.00080	6.224000	-1.519%	902	-86.986%
2023-11-10	6.4792	6.4800	6.24000	6.320000	-2.349%	3,158	-87.184%
2023-11-09	6.4000	6.4800	6.07280	6.472000	+1.761%	4,344	-87.485%
2023-11-08	5.8400	6.5600	5.84000	6.360000	+3.247%	7,120	-87.264%
2023-11-07	6.0880	6.3200	6.00000	6.160000	+2.667%	3,214	-86.851%
2023-11-06	5.9200	6.1760	5.76000	6.000000	+2.740%	1,979	-86.500%
2023-11-03	5.6000	5.9992	5.59620	5.840000	+2.098%	3,864	-86.130%
2023-11-02	5.7360	5.8400	5.60000	5.720000	-0.418%	4,221	-85.839%
2023-11-01	5.3600	5.7600	5.36000	5.744000	+4.058%	3,458	-85.898%
2023-10-31	5.6800	5.7440	5.36000	5.520000	+2.222%	2,807	-85.326%
2023-10-30	5.8400	5.8400	5.36000	5.400000	-4.728%	1,698	-85.000%
2023-10-27	5.4400	5.7600	5.36000	5.668000	+1.214%	2,105	-85.709%
2023-10-26	5.5200	5.7120	5.44000	5.600000	-0.709%	4,849	-85.536%
2023-10-25	5.6800	5.6800	5.60000	5.640000	+3.676%	1,055	-85.638%
2023-10-24	5.4400	5.7600	5.44000	5.440000	-2.857%	1,650	-85.110%
2023-10-23	5.3280	5.6400	5.32800	5.600000	+1.036%	1,946	-85.536%
2023-10-20	5.6800	5.8000	5.32800	5.542600	-5.738%	7,553	-85.386%
2023-10-19	5.6800	5.9200	5.68000	5.880000	-1.987%	2,919	-86.224%
2023-10-18	5.6000	6.0000	5.60000	5.999200	+4.153%	3,472	-86.498%
2023-10-17	5.4312	5.9628	5.43120	5.760000	+2.857%	1,480	-85.938%
2023-10-16	5.9200	5.9200	5.59920	5.600000	-1.395%	2,923	-85.536%
2023-10-13	5.5144	5.8400	5.44880	5.679200	-0.014%	4,653	-85.737%
2023-10-12	5.6088	5.6800	5.36800	5.680000	+3.665%	2,985	-85.739%
2023-10-11	5.5200	5.5200	5.28000	5.479200	-2.157%	5,279	-85.217%
2023-10-10	5.6040	5.6800	5.28000	5.600000	-1.408%	2,508	-85.536%
2023-10-09	5.1200	5.6800	5.12000	5.680000	+4.442%	2,116	-85.739%
2023-10-06	5.3600	5.6800	5.04000	5.438400	+4.585%	2,121	-85.106%

.dark-mode .vGKCq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vGKCq8{ color: #333333; background-color: white; border: 2px solid #333333; }LKCOLuokung Technology Corpstock NASDAQ

LKCO
Luokung Technology Corp
stock NASDAQ