0.525
price down icon0.18%   -0.000938
 
loading

Luokung Technology Corp Stock (LKCO) Price History

The historical daily chart and data for Luokung Technology Corp stock (LKCO), show that the latest closing stock price as of April 22, 2024, is $0.525.
  • Luokung Technology Corp all-time high stock price is $720.00, occurred on January 15, 2019.
  • The lowest Luokung Technology Corp stock price recorded was $0.41 on January 17, 2024. Since then, Luokung Technology Corp's stock price has risen over 28.05% to $0.525 now.
  • The 52-week high stock price for LKCO is $1.6882, representing a 221.56% increase from the current share price, occurred on April 24, 2023.
  • The 52-week low stock price for LKCO is $0.41, indicating a -21.90% decrease from the current share price, occurred on January 17, 2024.
  • The closing price of Luokung Technology Corp (LKCO) stock in the beginning of 2023 was $19.75. The stock closed the year at $4.542, a loss of over -77.01% for the year.
The table below shows more information about LKCO historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $0.55 $0.55 $0.00 517.0 +4.58%
Apr 19, 2024 $0.55 $0.524 $0.026 13,831.0 -1.95%
Apr 18, 2024 $0.5612 $0.5364 $0.0248 11,963.0 -0.19%
Apr 17, 2024 $0.60 $0.501 $0.099 65,818.0 +2.36%
Apr 16, 2024 $0.552 $0.52 $0.032 20,688.0 -1.74%
Apr 15, 2024 $0.5665 $0.51 $0.0565 30,006.0 +0.68%
Apr 12, 2024 $0.535 $0.5185 $0.0165 49,928.0 -5.23%
Apr 11, 2024 $0.58 $0.56 $0.02 24,919.0 +0.72%
Apr 10, 2024 $0.5972 $0.5235 $0.0737 41,380.0 -4.14%
Apr 09, 2024 $0.59 $0.527 $0.063 31,781.0 -3.33%
Apr 08, 2024 $0.6474 $0.58 $0.0674 50,812.0 +0.00%
Apr 05, 2024 $0.6485 $0.60 $0.0485 21,558.0 -1.46%
Apr 04, 2024 $0.65 $0.6001 $0.0499 33,102.0 -3.81%
Apr 03, 2024 $0.67 $0.63 $0.04 68,861.0 -0.33%
Apr 02, 2024 $0.6581 $0.606 $0.0521 25,658.0 +1.99%
Apr 01, 2024 $0.6837 $0.5905 $0.0932 39,137.0 -2.63%
Mar 28, 2024 $0.6713 $0.631 $0.0403 34,239.0 -2.19%
Mar 27, 2024 $0.6825 $0.6502 $0.0323 20,333.0 -0.66%
Mar 26, 2024 $0.689 $0.627 $0.062 24,388.0 -1.05%
Mar 25, 2024 $0.688 $0.66 $0.028 21,812.0 +1.39%

Luokung Technology Corp Stock (LKCO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Luokung Technology Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LKCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Luokung Technology Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Luokung Technology Corp Stock (LKCO) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.6837 $0.501 $0.1827 529,959.0 -14.00%
Mar, 2024 $0.837 $0.62 $0.217 944,257.0 -8.66%
Feb, 2024 $1.00 $0.428 $0.572 5,367,238.0 +62.06%
Jan, 2024 $0.525 $0.41 $0.115 1,892,593.0 -12.43%

Luokung Technology Corp Stock (LKCO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.78 $0.4799 $0.3001 4,030,380.0 -15.85%
Nov, 2023 $0.82 $0.58 $0.24 906,104.0 -15.04%
Oct, 2023 $0.7752 $0.63 $0.1452 543,877.0 -4.30%
Sep, 2023 $1.20 $0.62 $0.5764 1,870,009.0 -36.19%
Aug, 2023 $1.36 $1.04 $0.32 1,161,166.0 -13.74%
Jul, 2023 $1.45 $1.13 $0.32 1,645,616.0 +13.91%
Jun, 2023 $1.51 $1.15 $0.36 1,576,356.0 -17.86%
May, 2023 $1.54 $1.21 $0.33 2,708,550.0 +6.87%
Apr, 2023 $2.21 $1.11 $1.10 3,315,834.0 -37.62%
Mar, 2023 $4.47 $1.47 $3.00 4,851,706.9 -50.00%
Feb, 2023 $6.37 $4.08 $2.29 1,075,653.3 -30.69%
Jan, 2023 $7.63 $4.56 $3.08 1,238,401.1 +33.42%

Luokung Technology Corp Stock (LKCO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.95 $4.47 $3.48 1,987,102.8 -10.89%
Nov, 2022 $7.19 $4.26 $2.92 985,590.3 +6.19%
Oct, 2022 $5.85 $4.41 $1.44 602,686.2 -13.79%
Sep, 2022 $7.50 $5.08 $2.42 675,138.3 -8.93%
Aug, 2022 $8.10 $5.94 $2.16 1,917,764.3 -12.94%
Jul, 2022 $13.50 $5.72 $7.78 2,183,300.0 -41.46%
Jun, 2022 $15.65 $11.15 $4.50 783,153.9 +2.83%
May, 2022 $18.45 $10.80 $7.65 1,106,141.0 -20.63%
Apr, 2022 $17.10 $13.92 $3.18 701,785.6 -4.61%
Mar, 2022 $18.90 $13.20 $5.70 1,361,634.8 -7.44%
Feb, 2022 $27.60 $13.14 $14.46 2,011,042.7 +18.06%
Jan, 2022 $20.45 $11.76 $8.68 1,412,971.6 -22.32%
$191.95
price down icon 0.38%
$254.19
price down icon 0.52%
$284.07
price up icon 1.36%
$69.67
price up icon 0.23%
$277.71
price down icon 1.22%
$69.55
price up icon 0.58%
Cap:     |  Volume (24h):