Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
3.850
-0.550 (-12.50%)
Mar 9, 2026, 2:15 PM EDT - Market open
Luda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.33 | 4.33 | 3.73 | 3.97 | - | -9.82% | 6,123 |
| Mar 6, 2026 | 5.00 | 5.01 | 3.83 | 4.40 | 4.40 | -17.29% | 52,811 |
| Mar 5, 2026 | 5.16 | 5.45 | 5.00 | 5.32 | 5.32 | -2.56% | 13,656 |
| Mar 4, 2026 | 4.41 | 5.46 | 4.41 | 5.46 | 5.46 | 22.70% | 7,822 |
| Mar 3, 2026 | 4.70 | 4.75 | 4.38 | 4.45 | 4.45 | -7.81% | 3,960 |
| Mar 2, 2026 | 5.80 | 6.00 | 4.60 | 4.83 | 4.83 | -22.08% | 22,673 |
| Feb 27, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.98% | 1,038 |
| Feb 25, 2026 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 0.16% | 1,563 |
| Feb 23, 2026 | 6.44 | 6.54 | 6.30 | 6.31 | 6.31 | - | 2,693 |
| Feb 20, 2026 | 6.25 | 6.31 | 6.05 | 6.31 | 6.31 | 0.96% | 2,510 |
| Feb 19, 2026 | 6.31 | 6.48 | 6.25 | 6.25 | 6.25 | -3.85% | 1,638 |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 522 |
| Feb 17, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | 1.09% | 1,273 |
| Feb 12, 2026 | 6.88 | 6.89 | 6.43 | 6.43 | 6.43 | -6.13% | 2,927 |
| Feb 11, 2026 | 6.85 | 7.33 | 6.84 | 6.85 | 6.85 | 3.01% | 6,137 |
| Feb 10, 2026 | 6.95 | 6.98 | 6.50 | 6.65 | 6.65 | 5.39% | 3,051 |
| Feb 9, 2026 | 6.50 | 7.02 | 6.31 | 6.31 | 6.31 | -0.63% | 6,401 |
| Feb 6, 2026 | 6.07 | 7.28 | 6.07 | 6.35 | 6.35 | -2.01% | 6,748 |
| Feb 5, 2026 | 6.92 | 6.92 | 6.23 | 6.48 | 6.48 | -3.28% | 4,365 |
| Feb 4, 2026 | 6.80 | 6.99 | 6.70 | 6.70 | 6.70 | -2.05% | 3,770 |
| Feb 3, 2026 | 6.42 | 6.84 | 6.37 | 6.84 | 6.84 | 6.71% | 11,495 |
| Feb 2, 2026 | 7.20 | 7.20 | 6.20 | 6.41 | 6.41 | -19.37% | 28,935 |
| Jan 30, 2026 | 7.50 | 8.25 | 7.33 | 7.95 | 7.95 | 1.92% | 8,990 |
| Jan 29, 2026 | 8.43 | 9.00 | 7.50 | 7.80 | 7.80 | -10.84% | 4,473 |
| Jan 28, 2026 | 7.70 | 8.75 | 7.50 | 8.75 | 8.75 | 3.28% | 11,423 |
| Jan 27, 2026 | 7.97 | 8.96 | 6.14 | 8.47 | 8.47 | -5.89% | 79,982 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -5.51% | 30,149 |
| Jan 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 5.60% | 3,697 |
| Jan 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.30% | 1,576 |
| Jan 21, 2026 | 9.06 | 9.43 | 8.53 | 9.43 | 9.42 | 1.45% | 11,505 |
| Jan 20, 2026 | 7.52 | 9.29 | 7.52 | 9.29 | 9.29 | 16.27% | 5,663 |
| Jan 16, 2026 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | -7.09% | 979 |
| Jan 15, 2026 | 8.28 | 8.80 | 8.28 | 8.60 | 8.60 | 4.88% | 5,872 |
| Jan 14, 2026 | 8.20 | 8.20 | 7.96 | 8.20 | 8.20 | 1.74% | 7,063 |
| Jan 13, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% | 1,429 |
| Jan 12, 2026 | 8.02 | 8.24 | 8.02 | 8.10 | 8.10 | -5.63% | 2,393 |
| Jan 9, 2026 | 8.40 | 8.85 | 8.06 | 8.58 | 8.58 | 0.74% | 5,020 |
| Jan 8, 2026 | 8.47 | 8.60 | 8.11 | 8.52 | 8.52 | 4.54% | 7,023 |
| Jan 7, 2026 | 7.83 | 8.50 | 7.66 | 8.15 | 8.15 | -6.00% | 6,279 |
| Jan 6, 2026 | 8.06 | 8.76 | 8.06 | 8.67 | 8.67 | 9.47% | 5,549 |
| Jan 5, 2026 | 7.96 | 8.19 | 7.54 | 7.92 | 7.92 | -0.75% | 6,951 |
| Jan 2, 2026 | 6.99 | 7.98 | 6.95 | 7.98 | 7.98 | 24.30% | 28,101 |
| Dec 31, 2025 | 6.45 | 6.90 | 6.21 | 6.42 | 6.42 | -4.61% | 3,494 |
| Dec 30, 2025 | 7.05 | 7.05 | 6.31 | 6.73 | 6.73 | -8.19% | 4,886 |
| Dec 29, 2025 | 6.16 | 7.33 | 6.16 | 7.33 | 7.33 | 7.16% | 12,422 |
| Dec 26, 2025 | 6.51 | 6.99 | 6.46 | 6.84 | 6.84 | -1.01% | 5,150 |
| Dec 24, 2025 | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -4.03% | 2,169 |
| Dec 23, 2025 | 7.48 | 7.59 | 6.72 | 7.20 | 7.20 | 6.82% | 40,213 |
| Dec 22, 2025 | 7.36 | 8.29 | 6.74 | 6.74 | 6.74 | -7.03% | 79,218 |
| Dec 19, 2025 | 8.00 | 8.33 | 6.97 | 7.25 | 7.25 | -10.05% | 135,627 |
| Dec 18, 2025 | 8.51 | 9.19 | 7.67 | 8.06 | 8.06 | -7.41% | 43,341 |
| Dec 17, 2025 | 10.34 | 11.61 | 8.69 | 8.71 | 8.71 | -17.17% | 330,359 |
| Dec 16, 2025 | 10.01 | 10.55 | 9.77 | 10.51 | 10.51 | 6.16% | 49,007 |
| Dec 15, 2025 | 10.58 | 11.14 | 9.90 | 9.90 | 9.90 | -6.60% | 83,346 |
| Dec 12, 2025 | 10.40 | 11.00 | 10.30 | 10.60 | 10.60 | 4.33% | 38,658 |
| Dec 11, 2025 | 9.05 | 10.78 | 8.81 | 10.16 | 10.16 | -1.26% | 36,379 |
| Dec 10, 2025 | 10.30 | 10.30 | 9.84 | 10.29 | 10.29 | -2.56% | 9,987 |
| Dec 9, 2025 | 10.97 | 10.97 | 10.42 | 10.56 | 10.56 | -3.83% | 54,941 |
| Dec 8, 2025 | 10.80 | 11.88 | 9.80 | 10.98 | 10.98 | 6.13% | 74,061 |
| Dec 5, 2025 | 10.70 | 11.33 | 10.27 | 10.35 | 10.35 | -12.69% | 73,940 |
| Dec 4, 2025 | 10.00 | 11.85 | 10.00 | 11.85 | 11.85 | 18.67% | 87,995 |
| Dec 3, 2025 | 9.54 | 10.50 | 9.52 | 9.99 | 9.99 | 3.80% | 353,776 |
| Dec 2, 2025 | 9.85 | 9.85 | 9.16 | 9.62 | 9.62 | 6.56% | 6,785 |
| Dec 1, 2025 | 9.10 | 10.49 | 9.00 | 9.03 | 9.03 | -0.68% | 31,834 |
| Nov 28, 2025 | 8.20 | 9.10 | 7.74 | 9.09 | 9.09 | 4.12% | 5,204 |
| Nov 26, 2025 | 7.32 | 8.73 | 6.91 | 8.73 | 8.73 | 13.82% | 10,231 |
| Nov 25, 2025 | 7.47 | 8.10 | 6.50 | 7.67 | 7.67 | -4.96% | 28,432 |
| Nov 24, 2025 | 8.67 | 8.70 | 5.25 | 8.07 | 8.07 | -10.43% | 47,003 |
| Nov 21, 2025 | 9.86 | 11.94 | 8.00 | 9.01 | 9.01 | -6.34% | 130,811 |
| Nov 20, 2025 | 6.97 | 24.20 | 6.97 | 9.62 | 9.62 | 39.42% | 1,054,236 |
| Nov 19, 2025 | 6.19 | 6.90 | 6.19 | 6.90 | 6.90 | -3.50% | 2,775 |
| Nov 18, 2025 | 6.90 | 7.15 | 6.86 | 7.15 | 7.15 | 3.32% | 2,330 |
| Nov 17, 2025 | 6.16 | 7.00 | 6.16 | 6.92 | 6.92 | 5.49% | 14,313 |
| Nov 14, 2025 | 5.57 | 6.56 | 5.57 | 6.56 | 6.56 | 16.93% | 22,516 |
| Nov 13, 2025 | 5.85 | 5.90 | 5.11 | 5.61 | 5.61 | -10.10% | 20,146 |
| Nov 12, 2025 | 5.80 | 6.46 | 5.32 | 6.24 | 6.24 | 13.25% | 11,420 |
| Nov 11, 2025 | 6.80 | 6.95 | 5.10 | 5.51 | 5.51 | -24.31% | 35,149 |
| Nov 10, 2025 | 7.30 | 7.30 | 7.02 | 7.28 | 7.28 | 4.15% | 1,171 |
| Nov 7, 2025 | 7.25 | 7.46 | 6.72 | 6.99 | 6.99 | -0.14% | 13,852 |
| Nov 6, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -5.41% | 1,500 |
| Nov 5, 2025 | 6.70 | 7.99 | 6.70 | 7.40 | 7.40 | 9.14% | 4,904 |
| Nov 4, 2025 | 7.76 | 7.76 | 6.39 | 6.78 | 6.78 | -14.61% | 7,848 |
| Nov 3, 2025 | 9.00 | 9.00 | 7.92 | 7.94 | 7.94 | -6.70% | 3,613 |
| Oct 31, 2025 | 7.80 | 8.51 | 7.80 | 8.51 | 8.51 | 8.41% | 415,370 |
| Oct 30, 2025 | 8.54 | 8.62 | 7.85 | 7.85 | 7.85 | -10.29% | 16,765 |
| Oct 29, 2025 | 9.29 | 9.55 | 8.75 | 8.75 | 8.75 | -2.89% | 10,532 |
| Oct 28, 2025 | 8.95 | 9.04 | 8.88 | 9.01 | 9.01 | 2.97% | 12,509 |
| Oct 27, 2025 | 8.75 | 9.44 | 8.75 | 8.75 | 8.75 | -0.79% | 1,946 |
| Oct 24, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.45% | 376 |
| Oct 23, 2025 | 9.07 | 9.82 | 8.95 | 8.95 | 8.95 | -5.19% | 11,666 |
| Oct 22, 2025 | 8.81 | 9.99 | 8.81 | 9.44 | 9.44 | 3.62% | 7,802 |
| Oct 21, 2025 | 9.92 | 9.92 | 9.11 | 9.11 | 9.11 | -5.99% | 25,920 |
| Oct 17, 2025 | 9.25 | 9.74 | 9.25 | 9.69 | 9.69 | -1.02% | 1,829 |
| Oct 16, 2025 | 9.69 | 9.79 | 9.56 | 9.79 | 9.79 | -1.67% | 1,918 |
| Oct 15, 2025 | 9.90 | 10.03 | 9.02 | 9.96 | 9.96 | 8.22% | 7,781 |
| Oct 14, 2025 | 9.36 | 9.64 | 8.92 | 9.20 | 9.20 | -1.60% | 150,737 |
| Oct 13, 2025 | 10.65 | 10.65 | 9.35 | 9.35 | 9.35 | -8.06% | 2,631 |
| Oct 10, 2025 | 10.93 | 10.93 | 10.00 | 10.17 | 10.17 | -7.46% | 5,631 |
| Oct 9, 2025 | 11.50 | 11.67 | 10.81 | 10.99 | 10.99 | -4.35% | 7,227 |
| Oct 8, 2025 | 11.01 | 11.49 | 10.91 | 11.49 | 11.49 | 4.84% | 7,493 |