5 DAY PERFORMANCE
+58.74%
1 MONTH PERFORMANCE
+15.82%
3 MONTH PERFORMANCE
+32.75%
6 MONTH PERFORMANCE
-53.48%
YEAR-TO-DATE PERFORMANCE
+24.04%
1 YEAR PERFORMANCE
-62.91%
Luokung Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.41 | $1.41 (0%) | $1.43 | $1.38 | 2,223 | $3.44 M |
| 03/11/2025 | $1.37 | $1.43 (4.38%) | $1.47 | $1.30 | 17,876 | $3.49 M |
| 03/10/2025 | $1.39 | $1.44 (3.6%) | $1.50 | $1.34 | 20,034 | $3.51 M |
| 03/07/2025 | $1.74 | $1.43 (-17.82%) | $1.99 | $1.10 | 299,634 | $3.49 M |
| 03/06/2025 | $1.60 | $1.74 (8.75%) | $1.80 | $1.60 | 54,652 | $4.25 M |
| 03/05/2025 | $1.57 | $1.60 (1.91%) | $1.65 | $1.57 | 11,149 | $3.90 M |
| 03/04/2025 | $1.59 | $1.60 (0.63%) | $1.68 | $1.59 | 7,200 | $3.90 M |
| 03/03/2025 | $1.61 | $1.61 (0%) | $1.76 | $1.61 | 8,550 | $3.93 M |
| 02/28/2025 | $1.66 | $1.66 (0%) | $1.76 | $1.66 | 3,020 | $4.05 M |
| 02/27/2025 | $1.66 | $1.67 (0.6%) | $1.74 | $1.65 | 4,206 | $4.07 M |
| 02/26/2025 | $1.64 | $1.71 (4.27%) | $1.77 | $1.64 | 3,300 | $4.17 M |
| 02/25/2025 | $1.68 | $1.66 (-1.19%) | $1.77 | $1.65 | 2,618 | $4.05 M |
| 02/24/2025 | $1.78 | $1.70 (-4.49%) | $1.79 | $1.68 | 17,749 | $4.15 M |
| 02/21/2025 | $1.72 | $1.76 (2.33%) | $1.79 | $1.71 | 8,738 | $4.29 M |
| 02/20/2025 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.68 | 27,139 | $4.20 M |
| 02/19/2025 | $1.80 | $1.70 (-5.56%) | $1.89 | $1.63 | 83,003 | $4.15 M |
| 02/18/2025 | $1.89 | $1.84 (-2.65%) | $1.97 | $1.80 | 59,576 | $4.49 M |
| 02/14/2025 | $1.95 | $1.83 (-6.15%) | $2.09 | $1.83 | 33,900 | $4.46 M |
| 02/13/2025 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.91 | 6,755 | $4.78 M |
| 02/12/2025 | $2.10 | $2.03 (-3.33%) | $2.11 | $2.02 | 41,600 | $4.95 M |
| 02/11/2025 | $1.88 | $1.98 (5.32%) | $2.13 | $1.88 | 49,417 | $4.83 M |
| 02/10/2025 | $1.76 | $1.90 (7.95%) | $1.94 | $1.76 | 9,315 | $4.64 M |
| 02/07/2025 | $1.85 | $1.81 (-2.16%) | $1.90 | $1.80 | 9,200 | $4.42 M |
| 02/06/2025 | $1.72 | $1.83 (6.4%) | $1.92 | $1.72 | 9,039 | $4.46 M |
| 02/05/2025 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.78 | 3,583 | $4.34 M |
| 02/04/2025 | $1.76 | $1.85 (5.11%) | $1.95 | $1.73 | 12,506 | $4.51 M |
| 02/03/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.75 | 6,400 | $4.51 M |
| 01/31/2025 | $1.81 | $1.95 (7.73%) | $1.99 | $1.79 | 11,985 | $4.76 M |
| 01/30/2025 | $1.80 | $1.83 (1.67%) | $1.93 | $1.80 | 13,718 | $4.46 M |
| 01/29/2025 | $2.01 | $1.88 (-6.47%) | $2.08 | $1.88 | 28,005 | $4.59 M |
| 01/28/2025 | $2.04 | $1.91 (-6.37%) | $2.07 | $1.90 | 29,304 | $4.66 M |
| 01/27/2025 | $1.62 | $2.07 (27.78%) | $2.25 | $1.62 | 106,000 | $5.05 M |
| 01/24/2025 | $1.65 | $1.69 (2.42%) | $1.73 | $1.65 | 8,628 | $4.12 M |
| 01/23/2025 | $1.56 | $1.65 (5.77%) | $1.70 | $1.50 | 26,175 | $4.03 M |
| 01/22/2025 | $1.75 | $1.67 (-4.57%) | $1.79 | $1.64 | 15,600 | $4.07 M |
| 01/21/2025 | $1.80 | $1.74 (-3.33%) | $1.86 | $1.63 | 24,415 | $4.25 M |
| 01/17/2025 | $1.79 | $1.69 (-5.59%) | $1.87 | $1.64 | 25,810 | $4.12 M |
| 01/16/2025 | $2.00 | $1.77 (-11.5%) | $2.00 | $1.77 | 44,508 | $4.32 M |
| 01/15/2025 | $1.96 | $1.99 (1.53%) | $2.13 | $1.89 | 24,900 | $4.86 M |
| 01/14/2025 | $1.98 | $2.01 (1.52%) | $2.15 | $1.93 | 16,617 | $4.90 M |
| 01/13/2025 | $2.08 | $1.93 (-7.21%) | $2.08 | $1.90 | 23,748 | $4.71 M |
| 01/10/2025 | $2.10 | $2.16 (2.86%) | $2.20 | $2.06 | 18,747 | $5.27 M |
| 01/08/2025 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.11 | 32,794 | $5.25 M |
| 01/07/2025 | $2.29 | $2.33 (1.75%) | $2.39 | $2.10 | 48,512 | $5.68 M |
| 01/06/2025 | $2.00 | $2.27 (13.5%) | $2.30 | $1.94 | 99,000 | $5.54 M |
| 01/03/2025 | $1.86 | $1.94 (4.3%) | $1.99 | $1.81 | 44,992 | $4.73 M |
| 01/02/2025 | $1.81 | $1.81 (0%) | $1.92 | $1.74 | 40,848 | $4.42 M |
| 12/31/2024 | $1.95 | $1.83 (-6.15%) | $2.03 | $1.75 | 35,448 | $4.46 M |
| 12/30/2024 | $1.78 | $2.00 (12.36%) | $2.12 | $1.78 | 182,400 | $4.88 M |
| 12/27/2024 | $1.77 | $2.24 (26.55%) | $2.31 | $1.70 | 287,800 | $5.46 M |
| 12/26/2024 | $1.68 | $1.86 (10.71%) | $2.26 | $1.44 | 2.72 M | $4.54 M |
| 12/24/2024 | $1.51 | $1.71 (13.25%) | $1.80 | $1.51 | 13,500 | $4.17 M |
| 12/23/2024 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.54 | 5,300 | $3.90 M |
| 12/20/2024 | $1.62 | $1.60 (-1.23%) | $1.68 | $1.46 | 7,535 | $3.90 M |
| 12/19/2024 | $1.61 | $1.62 (0.62%) | $1.75 | $1.61 | 20,141 | $3.95 M |
| 12/18/2024 | $1.51 | $1.61 (6.62%) | $1.69 | $1.45 | 53,953 | $3.93 M |
| 12/17/2024 | $1.60 | $1.46 (-8.75%) | $1.65 | $1.43 | 20,326 | $3.56 M |
| 12/16/2024 | $1.78 | $1.60 (-10.11%) | $1.78 | $1.60 | 10,872 | $3.90 M |
| 12/13/2024 | $1.69 | $1.71 (1.18%) | $1.81 | $1.65 | 7,400 | $4.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
