5 DAY PERFORMANCE
-12.74%
1 MONTH PERFORMANCE
+29.37%
3 MONTH PERFORMANCE
-21.94%
6 MONTH PERFORMANCE
+59.76%
Luda Technology Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $10.34 | $8.71 (-15.81%) | $11.61 | $8.71 | 329.02 K | $195.86 M |
| 12/16/2025 | $10.01 | $10.51 (5%) | $10.55 | $9.77 | 49.01 K | $236.48 M |
| 12/15/2025 | $10.58 | $9.90 (-6.43%) | $11.14 | $9.90 | 83.35 K | $222.75 M |
| 12/12/2025 | $10.40 | $10.60 (1.92%) | $11.00 | $10.30 | 38.70 K | $238.50 M |
| 12/11/2025 | $9.05 | $10.16 (12.27%) | $10.78 | $8.81 | 36.40 K | $228.60 M |
| 12/10/2025 | $10.30 | $10.29 (-0.1%) | $10.30 | $9.84 | 10.00 K | $231.52 M |
| 12/09/2025 | $10.97 | $10.56 (-3.74%) | $10.97 | $10.42 | 54.94 K | $237.60 M |
| 12/08/2025 | $10.80 | $10.98 (1.67%) | $11.88 | $9.80 | 74.06 K | $247.05 M |
| 12/05/2025 | $10.70 | $10.35 (-3.27%) | $11.33 | $10.27 | 73.94 K | $232.88 M |
| 12/04/2025 | $10.00 | $11.85 (18.5%) | $11.85 | $10.00 | 88.00 K | $266.63 M |
| 12/03/2025 | $9.54 | $9.99 (4.72%) | $10.50 | $9.52 | 353.78 K | $224.78 M |
| 12/02/2025 | $9.85 | $9.62 (-2.34%) | $9.85 | $9.16 | 6.80 K | $216.45 M |
| 12/01/2025 | $9.10 | $9.03 (-0.77%) | $10.49 | $9.00 | 31.83 K | $203.18 M |
| 11/28/2025 | $8.20 | $9.09 (10.85%) | $9.10 | $7.74 | 5.20 K | $204.53 M |
| 11/26/2025 | $7.32 | $8.73 (19.26%) | $8.73 | $6.91 | 10.23 K | $196.43 M |
| 11/25/2025 | $7.47 | $7.67 (2.68%) | $8.10 | $6.50 | 28.43 K | $172.58 M |
| 11/24/2025 | $8.67 | $8.07 (-6.92%) | $8.70 | $5.25 | 47.00 K | $181.58 M |
| 11/21/2025 | $9.86 | $9.01 (-8.62%) | $11.94 | $8.00 | 130.81 K | $202.73 M |
| 11/20/2025 | $6.97 | $9.62 (38.02%) | $24.20 | $6.97 | 1.05 M | $216.45 M |
| 11/19/2025 | $6.19 | $6.90 (11.47%) | $6.90 | $6.19 | 2.80 K | $155.25 M |
| 11/18/2025 | $6.90 | $7.15 (3.62%) | $7.15 | $6.86 | 2.33 K | $160.88 M |
| 11/17/2025 | $6.16 | $6.92 (12.34%) | $7.00 | $6.16 | 14.31 K | $155.70 M |
| 11/14/2025 | $5.57 | $6.56 (17.77%) | $6.56 | $5.57 | 22.52 K | $147.60 M |
| 11/13/2025 | $5.85 | $5.61 (-4.1%) | $5.90 | $5.11 | 20.15 K | $126.23 M |
| 11/12/2025 | $5.80 | $6.24 (7.59%) | $6.46 | $5.32 | 11.42 K | $140.40 M |
| 11/11/2025 | $6.80 | $5.51 (-18.97%) | $6.94 | $5.10 | 35.15 K | $123.98 M |
| 11/10/2025 | $7.30 | $7.28 (-0.27%) | $7.30 | $7.02 | 1.20 K | $163.80 M |
| 11/07/2025 | $7.25 | $6.99 (-3.59%) | $7.46 | $6.72 | 13.90 K | $157.28 M |
| 11/06/2025 | $7.25 | $7.00 (-3.45%) | $7.25 | $7.00 | 1.50 K | $157.50 M |
| 11/05/2025 | $6.70 | $7.40 (10.45%) | $7.99 | $6.70 | 4.90 K | $166.50 M |
| 11/04/2025 | $7.76 | $6.78 (-12.63%) | $7.76 | $6.39 | 7.85 K | $152.55 M |
| 11/03/2025 | $9.00 | $7.94 (-11.78%) | $9.00 | $7.92 | 3.61 K | $178.65 M |
| 10/31/2025 | $7.80 | $8.51 (9.1%) | $8.51 | $7.80 | 415.40 K | $191.48 M |
| 10/30/2025 | $8.54 | $7.85 (-8.08%) | $8.62 | $7.85 | 16.80 K | $176.63 M |
| 10/29/2025 | $9.29 | $8.75 (-5.81%) | $9.55 | $8.75 | 10.53 K | $196.88 M |
| 10/28/2025 | $8.95 | $9.01 (0.67%) | $9.04 | $8.88 | 12.51 K | $202.73 M |
| 10/27/2025 | $8.75 | $8.75 (0%) | $9.44 | $8.75 | 1.95 K | $196.88 M |
| 10/24/2025 | $8.82 | $8.82 (0%) | $8.82 | $8.82 | 400 | $198.45 M |
| 10/23/2025 | $9.07 | $8.95 (-1.32%) | $9.82 | $8.95 | 11.70 K | $201.37 M |
| 10/22/2025 | $8.81 | $9.44 (7.15%) | $9.99 | $8.81 | 7.80 K | $212.40 M |
| 10/21/2025 | $9.92 | $9.11 (-8.17%) | $9.92 | $9.11 | 25.92 K | $204.98 M |
| 10/20/2025 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 1.83 K | $218.03 M |
| 10/17/2025 | $9.24 | $9.69 (4.87%) | $9.74 | $9.24 | 1.83 K | $218.03 M |
| 10/16/2025 | $9.69 | $9.79 (1.03%) | $9.79 | $9.56 | 1.92 K | $220.27 M |
| 10/15/2025 | $9.90 | $9.96 (0.61%) | $10.03 | $9.02 | 7.80 K | $224.10 M |
| 10/14/2025 | $9.36 | $9.20 (-1.71%) | $9.64 | $8.92 | 150.74 K | $207.00 M |
| 10/13/2025 | $10.65 | $9.35 (-12.21%) | $10.65 | $9.35 | 2.63 K | $210.38 M |
| 10/10/2025 | $10.93 | $10.17 (-6.95%) | $10.93 | $10.00 | 5.63 K | $228.83 M |
| 10/09/2025 | $11.50 | $10.99 (-4.43%) | $11.67 | $10.81 | 7.23 K | $247.28 M |
| 10/08/2025 | $11.01 | $11.49 (4.36%) | $11.49 | $10.91 | 7.50 K | $258.53 M |
| 10/07/2025 | $11.12 | $10.96 (-1.44%) | $11.12 | $10.90 | 16.20 K | $246.60 M |
| 10/06/2025 | $11.13 | $11.45 (2.88%) | $11.45 | $11.13 | 33.14 K | $257.62 M |
| 10/03/2025 | $10.82 | $11.33 (4.71%) | $11.70 | $10.82 | 14.76 K | $254.93 M |
| 10/02/2025 | $12.14 | $10.86 (-10.54%) | $12.14 | $10.84 | 9.92 K | $244.35 M |
| 10/01/2025 | $10.84 | $11.40 (5.17%) | $12.32 | $10.84 | 17.50 K | $256.50 M |
| 09/30/2025 | $11.48 | $10.95 (-4.62%) | $11.56 | $10.55 | 14.30 K | $246.37 M |
| 09/29/2025 | $11.60 | $11.04 (-4.83%) | $11.60 | $10.40 | 24.33 K | $248.40 M |
| 09/26/2025 | $13.65 | $11.05 (-19.05%) | $13.65 | $11.00 | 32.20 K | $248.63 M |
| 09/25/2025 | $14.80 | $12.81 (-13.45%) | $14.80 | $12.81 | 27.55 K | $288.23 M |
| 09/24/2025 | $11.72 | $14.72 (25.6%) | $16.03 | $11.70 | 60.34 K | $331.20 M |
| 09/23/2025 | $11.40 | $11.41 (0.09%) | $13.74 | $11.20 | 82.00 K | $256.73 M |
| 09/22/2025 | $11.79 | $11.00 (-6.7%) | $12.32 | $10.50 | 99.72 K | $247.50 M |
| 09/19/2025 | $12.28 | $11.67 (-4.97%) | $13.51 | $11.48 | 26.04 K | $262.58 M |
| 09/18/2025 | $11.46 | $11.85 (3.4%) | $15.53 | $11.46 | 75.45 K | $266.63 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.
