Luxxfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.21	0.22	0.19	0.20	0.20	-7.14%	58,840
Dec 4, 2025	0.18	0.21	0.18	0.21	0.21	23.53%	22,510
Dec 3, 2025	0.18	0.19	0.17	0.17	0.17	-8.11%	42,550
Dec 2, 2025	0.19	0.20	0.19	0.19	0.19	2.78%	28,600
Dec 1, 2025	0.20	0.20	0.18	0.18	0.18	-10.00%	20,000
Nov 28, 2025	0.20	0.20	0.20	0.20	0.20	-	42,040
Nov 26, 2025	0.17	0.20	0.17	0.20	0.20	21.21%	26,500
Nov 25, 2025	0.19	0.19	0.17	0.17	0.17	-10.81%	496,200
Nov 24, 2025	0.18	0.19	0.18	0.19	0.19	5.71%	100,500
Nov 21, 2025	0.19	0.19	0.17	0.18	0.18	-7.89%	89,566
Nov 20, 2025	0.23	0.23	0.17	0.19	0.19	-15.56%	361,270
Nov 19, 2025	0.24	0.24	0.23	0.23	0.23	-4.26%	6,025
Nov 18, 2025	0.24	0.24	0.24	0.24	0.24	2.17%	3,670
Nov 17, 2025	0.23	0.23	0.22	0.23	0.23	4.55%	69,350
Nov 14, 2025	0.24	0.24	0.22	0.22	0.22	-10.20%	74,050
Nov 13, 2025	0.29	0.29	0.25	0.25	0.25	-15.52%	62,487
Nov 12, 2025	0.31	0.31	0.27	0.29	0.29	3.57%	7,422
Nov 11, 2025	0.34	0.34	0.28	0.28	0.28	-15.15%	62,073
Nov 10, 2025	0.35	0.35	0.32	0.33	0.33	3.13%	38,420
Nov 7, 2025	0.31	0.33	0.28	0.32	0.32	3.23%	55,837
Nov 6, 2025	0.37	0.38	0.31	0.31	0.31	-12.68%	47,466
Nov 5, 2025	0.37	0.37	0.36	0.36	0.36	10.94%	9,070
Nov 4, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	20,500
Nov 3, 2025	0.40	0.40	0.32	0.33	0.33	-15.38%	102,879
Oct 31, 2025	0.45	0.46	0.39	0.39	0.39	8.33%	245,965
Oct 30, 2025	0.42	0.42	0.36	0.36	0.36	-13.25%	67,641
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	19,500
Oct 28, 2025	0.47	0.47	0.40	0.41	0.41	-6.82%	45,055
Oct 27, 2025	0.40	0.44	0.40	0.44	0.44	12.82%	66,250
Oct 24, 2025	0.42	0.42	0.39	0.39	0.39	-	39,270
Oct 23, 2025	0.44	0.45	0.39	0.39	0.39	-8.24%	36,350
Oct 22, 2025	0.44	0.44	0.42	0.43	0.43	-5.56%	34,000
Oct 21, 2025	0.45	0.46	0.43	0.45	0.45	3.45%	20,500
Oct 20, 2025	0.47	0.47	0.42	0.44	0.44	-6.45%	51,800
Oct 17, 2025	0.50	0.51	0.45	0.47	0.47	-8.82%	141,364
Oct 16, 2025	0.46	0.53	0.43	0.51	0.51	10.87%	221,381
Oct 15, 2025	0.45	0.52	0.45	0.46	0.46	16.46%	221,216
Oct 14, 2025	0.35	0.40	0.35	0.40	0.40	-1.25%	356,727
Oct 10, 2025	0.37	0.40	0.36	0.40	0.40	25.00%	46,500
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	-	98,400
Oct 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	49,600
Oct 7, 2025	0.34	0.34	0.30	0.33	0.33	-5.71%	42,760
Oct 6, 2025	0.37	0.37	0.33	0.35	0.35	-7.89%	13,650
Oct 3, 2025	0.40	0.40	0.38	0.38	0.38	-6.17%	11,000
Oct 2, 2025	0.41	0.41	0.41	0.41	0.41	9.46%	5,600
Oct 1, 2025	0.38	0.39	0.36	0.37	0.37	-	29,462
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	12.12%	24,111
Sep 29, 2025	0.37	0.37	0.33	0.33	0.33	-10.81%	15,550
Sep 26, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	3,621
Sep 25, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	3,100