Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
4.050
+0.050 (1.25%)
At close: May 12, 2025, 4:00 PM
3.960
-0.090 (-2.22%)
After-hours: May 12, 2025, 4:13 PM EDT
Luda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.87 | 4.14 | 3.87 | 3.99 | - | -0.25% | 265,929 |
| May 9, 2025 | 3.97 | 4.10 | 3.91 | 4.00 | 4.00 | -4.31% | 7,809 |
| May 8, 2025 | 4.19 | 4.19 | 4.00 | 4.18 | 4.18 | 4.47% | 649 |
| May 7, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.22% | 3,826 |
| May 6, 2025 | 3.80 | 4.15 | 3.80 | 4.01 | 4.01 | 1.01% | 8,136 |
| May 5, 2025 | 3.67 | 4.01 | 3.67 | 3.97 | 3.97 | -2.70% | 3,309 |
| May 2, 2025 | 4.11 | 4.17 | 3.62 | 4.08 | 4.08 | -3.32% | 12,646 |
| May 1, 2025 | 3.91 | 4.29 | 3.91 | 4.22 | 4.22 | 1.69% | 6,064 |
| Apr 30, 2025 | 4.11 | 4.28 | 4.08 | 4.15 | 4.15 | -1.43% | 5,952 |
| Apr 29, 2025 | 4.34 | 4.55 | 3.75 | 4.21 | 4.21 | -1.17% | 17,389 |
| Apr 28, 2025 | 3.98 | 4.40 | 3.98 | 4.26 | 4.26 | 1.43% | 24,170 |
| Apr 25, 2025 | 4.15 | 4.54 | 4.14 | 4.20 | 4.20 | -0.47% | 4,716 |
| Apr 24, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 0.96% | 1,360 |
| Apr 23, 2025 | 3.91 | 4.54 | 3.91 | 4.18 | 4.18 | 6.09% | 21,705 |
| Apr 22, 2025 | 4.04 | 4.10 | 3.85 | 3.94 | 3.94 | 1.81% | 13,957 |
| Apr 21, 2025 | 3.96 | 4.31 | 3.87 | 3.87 | 3.87 | -6.97% | 11,099 |
| Apr 17, 2025 | 3.72 | 4.16 | 3.72 | 4.16 | 4.16 | 6.12% | 25,981 |
| Apr 16, 2025 | 4.12 | 4.12 | 3.70 | 3.92 | 3.92 | -3.45% | 13,459 |
| Apr 15, 2025 | 3.60 | 4.06 | 3.60 | 4.06 | 4.06 | 3.84% | 5,563 |
| Apr 14, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -5.40% | 2,073 |
| Apr 11, 2025 | 3.89 | 4.13 | 3.75 | 4.13 | 4.13 | -1.36% | 1,505 |
| Apr 10, 2025 | 4.28 | 4.28 | 4.05 | 4.19 | 4.19 | -0.59% | 1,083 |
| Apr 9, 2025 | 3.99 | 4.26 | 3.76 | 4.22 | 4.22 | 5.64% | 225,253 |
| Apr 8, 2025 | 4.21 | 4.21 | 3.83 | 3.99 | 3.99 | - | 3,409 |
| Apr 7, 2025 | 3.93 | 4.20 | 3.91 | 3.99 | 3.99 | 0.50% | 2,333 |
| Apr 4, 2025 | 3.51 | 4.00 | 3.51 | 3.97 | 3.97 | -0.50% | 11,245 |
| Apr 3, 2025 | 4.00 | 4.30 | 3.77 | 3.99 | 3.99 | 2.31% | 5,688 |
| Apr 2, 2025 | 4.01 | 4.14 | 3.55 | 3.90 | 3.90 | -1.76% | 29,986 |
| Apr 1, 2025 | 3.85 | 4.30 | 3.65 | 3.97 | 3.97 | 9.97% | 69,009 |
| Mar 31, 2025 | 4.72 | 4.72 | 3.40 | 3.61 | 3.61 | -23.47% | 68,809 |
| Mar 28, 2025 | 4.70 | 4.82 | 4.70 | 4.72 | 4.72 | 0.32% | 7,120 |
| Mar 27, 2025 | 4.75 | 4.80 | 4.70 | 4.70 | 4.70 | -0.72% | 7,990 |
| Mar 26, 2025 | 4.70 | 4.83 | 4.70 | 4.74 | 4.74 | 0.55% | 3,550 |
| Mar 25, 2025 | 4.98 | 4.98 | 4.70 | 4.71 | 4.71 | -1.46% | 15,947 |
| Mar 24, 2025 | 4.79 | 4.94 | 4.70 | 4.78 | 4.78 | - | 8,847 |
| Mar 21, 2025 | 4.89 | 4.95 | 4.56 | 4.78 | 4.78 | -3.24% | 22,043 |
| Mar 20, 2025 | 4.75 | 4.95 | 4.75 | 4.94 | 4.94 | 4.66% | 9,016 |
| Mar 19, 2025 | 4.52 | 4.82 | 4.52 | 4.72 | 4.72 | 1.72% | 4,959 |
| Mar 18, 2025 | 4.90 | 5.43 | 4.52 | 4.64 | 4.64 | -4.33% | 110,858 |
| Mar 17, 2025 | 4.40 | 4.95 | 4.39 | 4.85 | 4.85 | 11.24% | 114,859 |
| Mar 14, 2025 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 6.60% | 151,621 |
| Mar 13, 2025 | 4.21 | 4.24 | 4.00 | 4.09 | 4.09 | -2.39% | 22,250 |
| Mar 12, 2025 | 4.05 | 4.22 | 4.05 | 4.19 | 4.19 | 0.48% | 38,036 |
| Mar 11, 2025 | 4.16 | 4.24 | 3.92 | 4.17 | 4.17 | 0.72% | 53,741 |
| Mar 10, 2025 | 4.10 | 4.18 | 3.81 | 4.14 | 4.14 | 0.24% | 51,758 |
| Mar 7, 2025 | 4.05 | 4.24 | 4.03 | 4.13 | 4.13 | 0.24% | 37,835 |
| Mar 6, 2025 | 4.04 | 4.25 | 4.04 | 4.12 | 4.12 | - | 96,606 |
| Mar 5, 2025 | 4.03 | 4.19 | 4.00 | 4.12 | 4.12 | 5.37% | 89,215 |
| Mar 4, 2025 | 4.05 | 4.10 | 3.89 | 3.91 | 3.91 | -3.46% | 55,216 |
| Mar 3, 2025 | 4.05 | 4.22 | 4.00 | 4.05 | 4.05 | -0.25% | 46,916 |