Luda Technology Group Limited Ordinary Shares (LUD)
4.2100
-0.0100 (-0.24%)
NYSE· Last Trade: Jul 18th, 10:57 AM EDT
Historical Prices For Luda Technology Group Limited Ordinary Shares (LUD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 4.22 | 4.38 | 4.21 | 4.21 | 19,405 | 4.21 |
| 7/16/2026 | 4.40 | 4.52 | 4.03 | 4.22 | 56,901 | 4.22 |
| 7/15/2026 | 4.31 | 4.32 | 4.31 | 4.32 | 1,230 | 4.32 |
| 7/14/2026 | 4.42 | 4.47 | 4.25 | 4.42 | 4,978 | 4.42 |
| 7/13/2026 | 4.35 | 4.43 | 4.35 | 4.43 | 3,819 | 4.43 |
| 7/10/2026 | 4.33 | 4.60 | 4.33 | 4.45 | 4,894 | 4.45 |
| 7/09/2026 | 4.35 | 4.63 | 4.33 | 4.47 | 18,265 | 4.47 |
| 7/08/2026 | 4.60 | 4.96 | 4.32 | 4.53 | 13,324 | 4.53 |
| 7/07/2026 | 4.65 | 4.65 | 4.51 | 4.51 | 1,474 | 4.51 |
| 7/06/2026 | 4.76 | 4.84 | 4.57 | 4.70 | 31,152 | 4.70 |
| 7/02/2026 | 4.85 | 5.00 | 4.57 | 4.82 | 13,380 | 4.82 |
| 7/01/2026 | 4.38 | 5.00 | 4.38 | 5.00 | 10,081 | 5.00 |
| 6/30/2026 | 4.40 | 4.69 | 4.03 | 4.44 | 13,777 | 4.44 |
| 6/29/2026 | 4.85 | 4.92 | 4.36 | 4.38 | 48,123 | 4.38 |
| 6/26/2026 | 5.21 | 5.21 | 4.80 | 4.82 | 24,343 | 4.82 |
| 6/25/2026 | 5.05 | 5.08 | 4.88 | 4.96 | 43,430 | 4.96 |
| 6/24/2026 | 5.16 | 5.35 | 4.86 | 5.21 | 43,092 | 5.21 |
| 6/23/2026 | 5.13 | 5.49 | 4.84 | 5.37 | 47,006 | 5.37 |
| 6/22/2026 | 5.28 | 5.70 | 5.25 | 5.70 | 74,400 | 5.70 |
| 6/18/2026 | 4.92 | 5.55 | 4.75 | 5.50 | 44,522 | 5.50 |
| 6/17/2026 | 5.25 | 5.25 | 4.75 | 5.12 | 7,737 | 5.12 |
| 6/16/2026 | 4.94 | 5.23 | 4.90 | 5.22 | 13,467 | 5.22 |
| 6/15/2026 | 4.45 | 5.44 | 4.31 | 5.25 | 221,458 | 5.25 |
| 6/12/2026 | 4.15 | 4.37 | 3.93 | 4.35 | 35,817 | 4.35 |
| 6/11/2026 | 4.00 | 4.33 | 3.76 | 4.33 | 38,083 | 4.33 |
| 6/10/2026 | 5.06 | 5.26 | 3.71 | 4.01 | 2,167,492 | 4.01 |
| 6/09/2026 | 4.85 | 4.93 | 4.70 | 4.79 | 11,750 | 4.79 |
| 6/08/2026 | 5.11 | 5.18 | 4.67 | 5.01 | 59,772 | 5.01 |
| 6/05/2026 | 5.10 | 5.11 | 4.84 | 5.00 | 41,250 | 5.00 |
| 6/04/2026 | 5.39 | 5.40 | 5.04 | 5.07 | 12,118 | 5.07 |
| 6/03/2026 | 5.61 | 5.62 | 5.04 | 5.04 | 48,411 | 5.04 |
| 6/02/2026 | 5.72 | 6.18 | 5.58 | 5.64 | 46,558 | 5.64 |
| 6/01/2026 | 5.50 | 5.77 | 5.42 | 5.72 | 39,321 | 5.72 |
| 5/29/2026 | 5.60 | 6.18 | 5.38 | 5.65 | 170,482 | 5.65 |
| 5/28/2026 | 4.52 | 5.63 | 4.41 | 5.63 | 84,526 | 5.63 |
| 5/27/2026 | 4.30 | 4.70 | 4.00 | 4.47 | 32,965 | 4.47 |
| 5/26/2026 | 4.48 | 4.64 | 4.26 | 4.30 | 39,867 | 4.30 |
| 5/22/2026 | 5.16 | 5.36 | 4.07 | 4.49 | 371,760 | 4.49 |
| 5/21/2026 | 4.69 | 5.11 | 4.69 | 4.89 | 281,898 | 4.89 |
| 5/20/2026 | 4.75 | 4.98 | 4.36 | 4.62 | 288,692 | 4.62 |
| 5/19/2026 | 5.85 | 5.85 | 4.03 | 5.31 | 530,829 | 5.31 |
| 5/18/2026 | 5.74 | 6.35 | 4.79 | 5.88 | 242,503 | 5.88 |
| 5/15/2026 | 5.80 | 6.00 | 5.80 | 5.92 | 12,104 | 5.92 |
| 5/14/2026 | 6.06 | 6.06 | 5.80 | 5.83 | 12,032 | 5.83 |
| 5/13/2026 | 6.09 | 6.41 | 5.80 | 5.81 | 108,388 | 5.81 |
| 5/12/2026 | 6.01 | 6.21 | 5.76 | 5.80 | 22,129 | 5.80 |
| 5/11/2026 | 5.95 | 6.29 | 5.64 | 6.04 | 13,696 | 6.04 |
| 5/08/2026 | 5.90 | 6.28 | 5.79 | 6.17 | 42,970 | 6.17 |
| 5/07/2026 | 5.85 | 5.89 | 5.80 | 5.80 | 2,072 | 5.80 |
| 5/06/2026 | 5.90 | 6.36 | 5.69 | 5.87 | 35,190 | 5.87 |
| 5/05/2026 | 6.03 | 6.13 | 5.90 | 5.90 | 10,082 | 5.90 |
| 5/04/2026 | 6.07 | 6.09 | 5.78 | 6.04 | 8,232 | 6.04 |
| 5/01/2026 | 6.15 | 6.49 | 5.77 | 6.02 | 14,181 | 6.02 |
| 4/30/2026 | 6.13 | 7.02 | 5.95 | 6.20 | 85,080 | 6.20 |
| 4/29/2026 | 6.20 | 6.31 | 5.58 | 6.26 | 27,753 | 6.26 |
| 4/28/2026 | 5.32 | 7.00 | 5.32 | 6.07 | 144,870 | 6.07 |
| 4/27/2026 | 5.35 | 5.87 | 5.11 | 5.45 | 128,999 | 5.45 |
| 4/24/2026 | 5.95 | 6.18 | 5.25 | 5.35 | 37,816 | 5.35 |
| 4/23/2026 | 5.57 | 5.98 | 5.40 | 5.86 | 38,728 | 5.86 |
| 4/22/2026 | 5.07 | 5.81 | 4.85 | 5.61 | 62,398 | 5.61 |
| 4/21/2026 | 5.07 | 5.34 | 4.93 | 4.94 | 36,457 | 4.94 |
| 4/20/2026 | 4.70 | 5.32 | 4.63 | 5.17 | 36,735 | 5.17 |