NASDAQ:LUXH
LuxUrban Hotels Inc. Stock Price (Quote)
$0.709
+0.0077 (+1.10%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.650 | $1.37 | Thursday, 9th May 2024 LUXH stock ended at $0.709. This is 1.10% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 15.06% from a day low at $0.650 to a day high of $0.748. |
| 90 days | $0.650 | $3.63 | |
| 52 weeks | $0.650 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $0.712 | $0.748 | $0.650 | $0.709 | 368 627 |
| May 08, 2024 | $0.770 | $0.770 | $0.690 | $0.701 | 346 968 |
| May 07, 2024 | $0.83 | $0.83 | $0.705 | $0.770 | 647 515 |
| May 06, 2024 | $0.84 | $0.87 | $0.82 | $0.83 | 319 220 |
| May 03, 2024 | $0.85 | $0.88 | $0.82 | $0.84 | 70 749 |
| May 02, 2024 | $0.88 | $0.90 | $0.83 | $0.84 | 183 335 |
| May 01, 2024 | $0.90 | $0.92 | $0.85 | $0.87 | 145 795 |
| Apr 30, 2024 | $0.89 | $0.93 | $0.83 | $0.87 | 248 754 |
| Apr 29, 2024 | $1.03 | $1.06 | $0.90 | $0.91 | 275 368 |
| Apr 26, 2024 | $1.12 | $1.17 | $1.00 | $1.03 | 536 433 |
| Apr 25, 2024 | $0.94 | $1.15 | $0.93 | $1.14 | 1 266 643 |
| Apr 24, 2024 | $0.85 | $0.98 | $0.85 | $0.95 | 330 336 |
| Apr 23, 2024 | $0.90 | $0.93 | $0.87 | $0.87 | 151 820 |
| Apr 22, 2024 | $0.99 | $1.00 | $0.84 | $0.93 | 662 902 |
| Apr 19, 2024 | $0.88 | $0.93 | $0.84 | $0.85 | 216 287 |
| Apr 18, 2024 | $1.07 | $1.07 | $0.86 | $0.91 | 430 366 |
| Apr 17, 2024 | $0.85 | $1.12 | $0.84 | $1.07 | 770 387 |
| Apr 16, 2024 | $0.82 | $0.87 | $0.730 | $0.83 | 533 707 |
| Apr 15, 2024 | $1.30 | $1.30 | $0.793 | $0.83 | 1 673 633 |
| Apr 12, 2024 | $1.12 | $1.15 | $0.99 | $1.02 | 640 975 |
| Apr 11, 2024 | $1.23 | $1.23 | $1.13 | $1.15 | 217 545 |
| Apr 10, 2024 | $1.29 | $1.29 | $1.16 | $1.19 | 311 901 |
| Apr 09, 2024 | $1.32 | $1.37 | $1.27 | $1.29 | 305 825 |
| Apr 08, 2024 | $1.32 | $1.34 | $1.26 | $1.29 | 183 730 |
| Apr 05, 2024 | $1.30 | $1.32 | $1.26 | $1.32 | 245 175 |
