Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
4.380
-0.440 (-9.13%)
At close: Jun 29, 2026, 4:00 PM EDT
4.380
0.00 (0.00%)
After-hours: Jun 29, 2026, 6:30 PM EDT
Luda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.85 | 4.92 | 4.36 | 4.38 | 4.38 | -9.13% | 48,117 |
| Jun 26, 2026 | 5.21 | 5.21 | 4.80 | 4.82 | 4.82 | -2.82% | 24,256 |
| Jun 25, 2026 | 5.05 | 5.08 | 4.88 | 4.96 | 4.96 | -4.80% | 43,430 |
| Jun 24, 2026 | 5.16 | 5.35 | 4.86 | 5.21 | 5.21 | -2.98% | 43,034 |
| Jun 23, 2026 | 5.13 | 5.49 | 4.84 | 5.37 | 5.37 | -5.79% | 46,904 |
| Jun 22, 2026 | 5.28 | 5.70 | 5.25 | 5.70 | 5.70 | 3.64% | 74,372 |
| Jun 18, 2026 | 4.92 | 5.55 | 4.76 | 5.50 | 5.50 | 7.42% | 44,259 |
| Jun 17, 2026 | 5.25 | 5.25 | 4.75 | 5.12 | 5.12 | -1.92% | 7,736 |
| Jun 16, 2026 | 4.94 | 5.23 | 4.90 | 5.22 | 5.22 | -0.57% | 11,883 |
| Jun 15, 2026 | 4.45 | 5.44 | 4.31 | 5.25 | 5.25 | 20.69% | 221,227 |
| Jun 12, 2026 | 4.15 | 4.37 | 3.93 | 4.35 | 4.35 | 0.46% | 33,198 |
| Jun 11, 2026 | 4.00 | 4.33 | 3.76 | 4.33 | 4.33 | 7.98% | 38,001 |
| Jun 10, 2026 | 5.06 | 5.26 | 3.71 | 4.01 | 4.01 | -16.28% | 2,160,007 |
| Jun 9, 2026 | 4.85 | 4.94 | 4.70 | 4.79 | 4.79 | -4.49% | 11,749 |
| Jun 8, 2026 | 5.11 | 5.18 | 4.68 | 5.02 | 5.02 | 0.30% | 59,771 |
| Jun 5, 2026 | 5.10 | 5.11 | 4.84 | 5.00 | 5.00 | -1.38% | 41,250 |
| Jun 4, 2026 | 5.39 | 5.40 | 5.04 | 5.07 | 5.07 | 0.55% | 12,118 |
| Jun 3, 2026 | 5.62 | 5.62 | 5.04 | 5.04 | 5.04 | -10.59% | 48,197 |
| Jun 2, 2026 | 5.72 | 6.18 | 5.58 | 5.64 | 5.64 | -1.40% | 46,558 |
| Jun 1, 2026 | 5.50 | 5.77 | 5.42 | 5.72 | 5.72 | 1.24% | 39,319 |
| May 29, 2026 | 5.60 | 6.18 | 5.38 | 5.65 | 5.65 | 0.36% | 170,417 |
| May 28, 2026 | 4.52 | 5.63 | 4.41 | 5.63 | 5.63 | 25.95% | 84,458 |
| May 27, 2026 | 4.30 | 4.70 | 4.00 | 4.47 | 4.47 | 3.95% | 32,714 |
| May 26, 2026 | 4.48 | 4.64 | 4.26 | 4.30 | 4.30 | -4.23% | 37,626 |
| May 22, 2026 | 5.16 | 5.36 | 4.07 | 4.49 | 4.49 | -8.18% | 371,760 |
| May 21, 2026 | 4.69 | 5.11 | 4.69 | 4.89 | 4.89 | 5.84% | 281,856 |
| May 20, 2026 | 4.75 | 4.98 | 4.36 | 4.62 | 4.62 | -12.99% | 286,478 |
| May 19, 2026 | 5.85 | 5.85 | 4.03 | 5.31 | 5.31 | -9.69% | 529,385 |
| May 18, 2026 | 5.74 | 6.35 | 4.79 | 5.88 | 5.88 | -0.68% | 241,665 |
| May 15, 2026 | 5.80 | 6.01 | 5.80 | 5.92 | 5.92 | 1.54% | 12,104 |
| May 14, 2026 | 6.06 | 6.06 | 5.80 | 5.83 | 5.83 | 0.34% | 12,032 |
| May 13, 2026 | 6.09 | 6.41 | 5.80 | 5.81 | 5.81 | 0.22% | 108,404 |
| May 12, 2026 | 6.01 | 6.21 | 5.76 | 5.80 | 5.80 | -4.01% | 23,417 |
| May 11, 2026 | 5.95 | 6.29 | 5.64 | 6.04 | 6.04 | -2.11% | 13,695 |
| May 8, 2026 | 5.90 | 6.29 | 5.79 | 6.17 | 6.17 | 6.38% | 42,970 |
| May 7, 2026 | 5.85 | 5.89 | 5.80 | 5.80 | 5.80 | -1.19% | 2,072 |
| May 6, 2026 | 5.90 | 6.36 | 5.69 | 5.87 | 5.87 | -0.51% | 35,190 |
| May 5, 2026 | 6.03 | 6.13 | 5.90 | 5.90 | 5.90 | -2.40% | 10,082 |
| May 4, 2026 | 6.07 | 6.10 | 5.78 | 6.05 | 6.05 | 0.42% | 8,232 |
| May 1, 2026 | 6.15 | 6.49 | 5.77 | 6.02 | 6.02 | -2.90% | 14,180 |
| Apr 30, 2026 | 6.13 | 7.02 | 5.95 | 6.20 | 6.20 | -0.96% | 85,080 |
| Apr 29, 2026 | 6.20 | 6.31 | 5.58 | 6.26 | 6.26 | 3.13% | 27,754 |
| Apr 28, 2026 | 5.32 | 7.00 | 5.32 | 6.07 | 6.07 | 11.38% | 144,871 |
| Apr 27, 2026 | 5.35 | 5.87 | 5.11 | 5.45 | 5.45 | 1.87% | 128,999 |
| Apr 24, 2026 | 5.95 | 6.18 | 5.25 | 5.35 | 5.35 | -8.70% | 37,816 |
| Apr 23, 2026 | 5.57 | 5.98 | 5.40 | 5.86 | 5.86 | 4.46% | 38,748 |
| Apr 22, 2026 | 5.07 | 5.81 | 4.85 | 5.61 | 5.61 | 13.56% | 62,397 |
| Apr 21, 2026 | 5.07 | 5.35 | 4.93 | 4.94 | 4.94 | -4.45% | 36,478 |
| Apr 20, 2026 | 4.70 | 5.32 | 4.63 | 5.17 | 5.17 | 9.07% | 36,732 |
| Apr 17, 2026 | 4.54 | 5.25 | 4.50 | 4.74 | 4.74 | 6.52% | 58,086 |
| Apr 16, 2026 | 5.39 | 5.39 | 4.29 | 4.45 | 4.45 | -23.28% | 371,646 |
| Apr 15, 2026 | 4.50 | 5.99 | 4.44 | 5.80 | 5.80 | 24.73% | 111,359 |
| Apr 14, 2026 | 6.37 | 6.37 | 4.50 | 4.65 | 4.65 | -26.31% | 136,027 |
| Apr 13, 2026 | 5.88 | 6.69 | 5.75 | 6.31 | 6.31 | 10.31% | 39,532 |
| Apr 10, 2026 | 8.20 | 8.49 | 5.63 | 5.72 | 5.72 | -32.55% | 157,518 |
| Apr 9, 2026 | 6.00 | 8.70 | 5.55 | 8.48 | 8.48 | 32.09% | 211,742 |
| Apr 8, 2026 | 5.17 | 6.64 | 5.17 | 6.42 | 6.42 | 22.52% | 88,070 |
| Apr 7, 2026 | 4.06 | 5.43 | 3.99 | 5.24 | 5.24 | 31.66% | 215,099 |
| Apr 6, 2026 | 4.67 | 4.70 | 3.60 | 3.98 | 3.98 | -10.56% | 104,157 |
| Apr 2, 2026 | 3.18 | 4.56 | 3.17 | 4.45 | 4.45 | 38.20% | 387,543 |
| Apr 1, 2026 | 3.20 | 3.60 | 3.04 | 3.22 | 3.22 | 0.63% | 158,863 |
| Mar 31, 2026 | 3.26 | 3.42 | 3.03 | 3.20 | 3.20 | -3.32% | 475,532 |
| Mar 30, 2026 | 3.50 | 3.79 | 2.95 | 3.31 | 3.31 | -14.69% | 368,582 |
| Mar 27, 2026 | 3.36 | 3.89 | 2.90 | 3.88 | 3.88 | 8.99% | 600,120 |
| Mar 26, 2026 | 3.72 | 4.04 | 3.50 | 3.56 | 3.56 | -16.43% | 144,776 |
| Mar 25, 2026 | 3.50 | 4.29 | 3.33 | 4.26 | 4.26 | 26.41% | 228,199 |
| Mar 24, 2026 | 3.40 | 3.58 | 3.12 | 3.37 | 3.37 | -2.32% | 306,347 |
| Mar 23, 2026 | 3.65 | 3.80 | 3.40 | 3.45 | 3.45 | -5.73% | 141,406 |
| Mar 20, 2026 | 3.67 | 3.80 | 3.25 | 3.66 | 3.66 | -0.68% | 275,802 |
| Mar 19, 2026 | 3.57 | 3.80 | 3.46 | 3.69 | 3.69 | -0.41% | 83,045 |
| Mar 18, 2026 | 3.76 | 3.97 | 3.41 | 3.70 | 3.70 | -2.89% | 35,579 |
| Mar 17, 2026 | 3.67 | 3.85 | 3.50 | 3.81 | 3.81 | 5.83% | 55,788 |
| Mar 16, 2026 | 3.78 | 3.80 | 3.40 | 3.60 | 3.60 | -5.51% | 8,943 |
| Mar 13, 2026 | 3.79 | 4.85 | 3.52 | 3.81 | 3.81 | 0.53% | 469,170 |
| Mar 12, 2026 | 4.04 | 4.04 | 3.30 | 3.79 | 3.79 | -2.07% | 276,774 |
| Mar 11, 2026 | 3.75 | 5.50 | 3.75 | 3.87 | 3.87 | 3.20% | 96,461 |
| Mar 10, 2026 | 3.93 | 4.15 | 3.66 | 3.75 | 3.75 | -3.60% | 21,762 |
| Mar 9, 2026 | 4.33 | 4.33 | 3.50 | 3.89 | 3.89 | -11.59% | 8,952 |
| Mar 6, 2026 | 5.00 | 5.01 | 3.83 | 4.40 | 4.40 | -17.29% | 52,979 |
| 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 | -7.82% | 3,960 |
| Mar 2, 2026 | 5.80 | 6.00 | 4.60 | 4.83 | 4.83 | -22.08% | 22,740 |
| 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 | - | 2,770 |
| 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% | 1,835 |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 670 |
| 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% | 3,127 |
| 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% | 3,138 |
| 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 | -2.00% | 6,748 |
| Feb 5, 2026 | 6.92 | 6.92 | 6.23 | 6.48 | 6.48 | -3.28% | 7,879 |
| Feb 4, 2026 | 6.80 | 6.99 | 6.70 | 6.70 | 6.70 | -2.05% | 3,771 |
| 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% | 29,071 |
| Jan 30, 2026 | 7.50 | 8.25 | 7.33 | 7.95 | 7.95 | 1.92% | 15,133 |