5 DAY PERFORMANCE
+70.56%
1 MONTH PERFORMANCE
+55.68%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
-4.95%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
-33.89%
LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.50 | $8.75 (16.67%) | $9.00 | $7.20 | 856 | $13.12 M |
| 03/11/2025 | $8.10 | $9.00 (11.11%) | $9.00 | $8.00 | 1,600 | $12.86 M |
| 03/10/2025 | $9.00 | $9.00 (0%) | $9.00 | $8.84 | 1,200 | $12.72 M |
| 03/07/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 1,800 | $11.81 M |
| 03/06/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 300 | $11.81 M |
| 03/05/2025 | $8.30 | $7.90 (-4.82%) | $8.50 | $7.00 | 4,700 | $9.84 M |
| 03/04/2025 | $8.45 | $8.65 (2.37%) | $9.00 | $8.45 | 1,000 | $11.15 M |
| 03/03/2025 | $8.00 | $8.50 (6.25%) | $8.50 | $8.00 | 11,700 | $11.28 M |
| 02/28/2025 | $8.25 | $8.50 (3.03%) | $8.50 | $8.20 | 500 | $9.58 M |
| 02/27/2025 | $8.50 | $8.00 (-5.88%) | $8.50 | $8.00 | 900 | $9.18 M |
| 02/26/2025 | $8.00 | $8.00 (0%) | $8.50 | $8.00 | 3,300 | $8.79 M |
| 02/25/2025 | $8.24 | $7.85 (-4.73%) | $8.30 | $6.00 | 2,400 | $9.58 M |
| 02/24/2025 | $8.50 | $7.25 (-14.71%) | $8.50 | $7.25 | 800 | $9.05 M |
| 02/21/2025 | $8.20 | $8.00 (-2.44%) | $8.50 | $8.00 | 5,600 | $8.26 M |
| 02/20/2025 | $7.45 | $8.00 (7.38%) | $8.00 | $7.45 | 2,500 | $8.53 M |
| 02/19/2025 | $7.19 | $7.31 (1.67%) | $7.50 | $7.19 | 1,100 | $8.53 M |
| 02/18/2025 | $6.10 | $7.05 (15.57%) | $7.19 | $5.85 | 2,500 | $8.92 M |
| 02/14/2025 | $7.00 | $5.85 (-16.43%) | $7.24 | $5.85 | 7,100 | $10.36 M |
| 02/13/2025 | $7.25 | $7.24 (-0.14%) | $8.20 | $7.00 | 7,700 | $6.76 M |
| 02/12/2025 | $6.47 | $9.86 (52.4%) | $12.00 | $6.40 | 10,600 | $6.72 M |
| 02/11/2025 | $5.75 | $6.13 (6.61%) | $6.50 | $5.00 | 2,600 | $6.70 M |
| 02/10/2025 | $5.65 | $6.15 (8.85%) | $6.15 | $5.65 | 4,100 | $8.00 M |
| 02/07/2025 | $5.90 | $5.90 (0%) | $5.90 | $5.17 | 4,600 | $8.34 M |
| 02/06/2025 | $6.30 | $5.75 (-8.73%) | $6.30 | $5.59 | 5,600 | $9.58 M |
| 02/05/2025 | $6.15 | $6.20 (0.81%) | $7.00 | $6.01 | 2,500 | $8.41 M |
| 02/04/2025 | $8.20 | $5.95 (-27.44%) | $8.20 | $2.29 | 12,700 | $9.23 M |
| 02/03/2025 | $7.50 | $8.00 (6.67%) | $8.00 | $7.50 | 1,800 | $11.81 M |
| 01/31/2025 | $7.57 | $7.60 (0.4%) | $7.64 | $7.57 | 2,300 | $12.99 M |
| 01/30/2025 | $7.70 | $7.70 (0%) | $7.70 | $7.60 | 900 | $13.12 M |
| 01/29/2025 | $7.74 | $7.70 (-0.52%) | $7.74 | $7.60 | 3,400 | $14.30 M |
| 01/28/2025 | $8.00 | $7.74 (-3.25%) | $8.00 | $7.74 | 1,200 | $14.43 M |
| 01/27/2025 | $9.00 | $7.51 (-16.56%) | $9.00 | $7.51 | 5,000 | $15.74 M |
| 01/24/2025 | $8.85 | $8.80 (-0.56%) | $8.85 | $8.80 | 300 | $18.36 M |
| 01/23/2025 | $8.50 | $8.80 (3.53%) | $8.80 | $8.43 | 4,000 | $23.61 M |
| 01/22/2025 | $8.25 | $8.20 (-0.61%) | $8.95 | $8.20 | 3,300 | $24.27 M |
| 01/21/2025 | $7.75 | $9.40 (21.29%) | $9.50 | $7.00 | 9,400 | $27.56 M |
| 01/17/2025 | $11.50 | $8.00 (-30.43%) | $11.50 | $7.50 | 9,000 | $23.15 M |
| 01/16/2025 | $12.92 | $12.20 (-5.57%) | $14.76 | $8.93 | 85,500 | $41.98 M |
| 01/15/2025 | $14.93 | $14.03 (-6.03%) | $14.93 | $14.01 | 2,400 | $90.26 M |
| 01/14/2025 | $15.50 | $15.20 (-1.94%) | $15.57 | $14.77 | 10,500 | $91.67 M |
| 01/13/2025 | $16.35 | $15.05 (-7.95%) | $16.35 | $15.05 | 1,700 | $91.11 M |
| 01/10/2025 | $15.81 | $16.34 (3.35%) | $16.48 | $15.70 | 3,000 | $98.12 M |
| 01/08/2025 | $15.30 | $14.95 (-2.29%) | $15.30 | $14.95 | 3,500 | $102.96 M |
| 01/07/2025 | $14.96 | $14.96 (0%) | $15.00 | $14.96 | 1,300 | $103.54 M |
| 01/06/2025 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 900 | $115.43 M |
| 01/03/2025 | $15.30 | $14.93 (-2.42%) | $15.30 | $14.30 | 5,700 | $119.89 M |
| 01/02/2025 | $15.35 | $14.99 (-2.35%) | $15.35 | $14.99 | 1,100 | $119.50 M |
| 12/31/2024 | $14.93 | $15.34 (2.75%) | $15.34 | $14.93 | 2,100 | $122.98 M |
| 12/30/2024 | $15.37 | $15.27 (-0.65%) | $15.50 | $14.95 | 2,100 | $123.71 M |
| 12/27/2024 | $14.50 | $15.50 (6.9%) | $15.50 | $14.50 | 2,700 | $126.05 M |
| 12/26/2024 | $14.32 | $14.75 (3%) | $14.80 | $14.30 | 6,300 | $130.03 M |
| 12/24/2024 | $14.50 | $15.30 (5.52%) | $15.39 | $14.50 | 1,300 | $125.67 M |
| 12/23/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 500 | $128.55 M |
| 12/20/2024 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 400 | $129.35 M |
| 12/19/2024 | $15.59 | $15.20 (-2.5%) | $15.59 | $15.20 | 800 | $145.60 M |
| 12/18/2024 | $15.20 | $15.20 (0%) | $15.60 | $15.20 | 2,300 | $132.49 M |
| 12/17/2024 | $15.32 | $15.60 (1.83%) | $16.00 | $15.01 | 4,100 | $111.50 M |
| 12/16/2024 | $15.50 | $15.26 (-1.55%) | $16.14 | $15.25 | 7,100 | $69.82 M |
| 12/13/2024 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 0 | $81.33 M |
| 12/12/2024 | $15.50 | $15.55 (0.32%) | $15.55 | $15.50 | 1,200 | $86.58 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.
