Luokung Technology Corp. LKCO
0.81 USD 0.00 (+0.00%)
Regular-session close
0.81 Day range 0.81
1.43 52-week range 8.00
- YTD
- 0.00%
- 1 year
- 0.00%
LKCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.54 | 1.57 | 0.80 | 0.81 | -0.72 | -47.06% | 715,800 |
| Mar 27, 2025 | 1.50 | 1.74 | 1.47 | 1.53 | +0.02 | +1.32% | 170,110 |
| Mar 26, 2025 | 1.52 | 1.70 | 1.46 | 1.51 | -0.03 | -1.95% | 192,757 |
| Mar 25, 2025 | 1.48 | 1.77 | 1.42 | 1.54 | +0.05 | +3.36% | 250,150 |
| Mar 24, 2025 | 1.42 | 1.69 | 1.39 | 1.49 | +0.02 | +1.36% | 65,973 |
| Mar 21, 2025 | 1.53 | 1.72 | 1.42 | 1.47 | -0.13 | -8.13% | 61,807 |
| Mar 20, 2025 | 1.41 | 1.68 | 1.40 | 1.60 | +0.17 | +11.89% | 84,000 |
| Mar 19, 2025 | 1.41 | 1.89 | 1.25 | 1.43 | -0.10 | -6.54% | 147,487 |
| Mar 18, 2025 | 1.41 | 1.65 | 1.35 | 1.53 | -0.01 | -0.65% | 61,486 |
| Mar 17, 2025 | 1.42 | 1.91 | 1.30 | 1.54 | +0.19 | +14.07% | 500,378 |
| Mar 14, 2025 | 1.31 | 1.41 | 1.31 | 1.35 | +0.05 | +3.85% | 4,713 |
| Mar 13, 2025 | 1.42 | 1.46 | 1.30 | 1.30 | -0.11 | -7.80% | 10,974 |
| Mar 12, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | -0.02 | -1.40% | 2,235 |
| Mar 11, 2025 | 1.37 | 1.47 | 1.30 | 1.43 | -0.01 | -0.69% | 17,876 |
| Mar 10, 2025 | 1.39 | 1.50 | 1.34 | 1.44 | +0.01 | +0.70% | 20,034 |
| Mar 7, 2025 | 1.74 | 1.99 | 1.10 | 1.43 | -0.31 | -17.82% | 299,634 |
| Mar 6, 2025 | 1.60 | 1.80 | 1.60 | 1.74 | +0.14 | +8.75% | 54,652 |
| Mar 5, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 0.00 | 0.00% | 11,149 |
| Mar 4, 2025 | 1.59 | 1.68 | 1.59 | 1.60 | -0.01 | -0.62% | 7,189 |
| Mar 3, 2025 | 1.61 | 1.76 | 1.61 | 1.61 | -0.05 | -3.01% | 8,550 |
| Feb 28, 2025 | 1.66 | 1.76 | 1.66 | 1.66 | -0.01 | -0.60% | 3,020 |
| Feb 27, 2025 | 1.66 | 1.74 | 1.65 | 1.67 | -0.04 | -2.34% | 4,206 |
| Feb 26, 2025 | 1.64 | 1.77 | 1.64 | 1.71 | +0.05 | +3.01% | 3,270 |
| Feb 25, 2025 | 1.68 | 1.77 | 1.65 | 1.66 | -0.04 | -2.35% | 2,618 |
| Feb 24, 2025 | 1.78 | 1.79 | 1.68 | 1.70 | -0.06 | -3.41% | 17,749 |
| Feb 21, 2025 | 1.72 | 1.79 | 1.71 | 1.76 | +0.04 | +2.33% | 8,738 |
| Feb 20, 2025 | 1.74 | 1.80 | 1.68 | 1.72 | +0.02 | +1.18% | 27,139 |
| Feb 19, 2025 | 1.80 | 1.89 | 1.63 | 1.70 | -0.14 | -7.61% | 83,003 |
| Feb 18, 2025 | 1.89 | 1.97 | 1.80 | 1.84 | +0.01 | +0.55% | 59,576 |
| Feb 14, 2025 | 1.95 | 2.09 | 1.83 | 1.83 | -0.13 | -6.63% | 33,890 |
| Feb 13, 2025 | 1.98 | 1.98 | 1.91 | 1.96 | -0.07 | -3.45% | 6,755 |
| Feb 12, 2025 | 2.10 | 2.11 | 2.02 | 2.03 | +0.05 | +2.53% | 41,564 |
| Feb 11, 2025 | 1.88 | 2.13 | 1.88 | 1.98 | +0.08 | +4.21% | 49,417 |
| Feb 10, 2025 | 1.76 | 1.94 | 1.76 | 1.90 | +0.09 | +4.97% | 9,315 |
| Feb 7, 2025 | 1.85 | 1.90 | 1.80 | 1.81 | -0.02 | -1.09% | 9,182 |
| Feb 6, 2025 | 1.72 | 1.92 | 1.72 | 1.83 | +0.05 | +2.81% | 9,039 |
| Feb 5, 2025 | 1.84 | 1.89 | 1.78 | 1.78 | -0.07 | -3.78% | 3,495 |
| Feb 4, 2025 | 1.76 | 1.95 | 1.73 | 1.85 | 0.00 | 0.00% | 12,359 |
| Feb 3, 2025 | 1.88 | 1.88 | 1.75 | 1.85 | -0.10 | -5.13% | 6,368 |
| Jan 31, 2025 | 1.81 | 1.99 | 1.79 | 1.95 | +0.12 | +6.56% | 11,811 |
| Jan 30, 2025 | 1.80 | 1.93 | 1.80 | 1.83 | -0.05 | -2.66% | 13,718 |
| Jan 29, 2025 | 2.01 | 2.08 | 1.88 | 1.88 | -0.03 | -1.57% | 28,005 |
| Jan 28, 2025 | 2.04 | 2.07 | 1.90 | 1.91 | -0.16 | -7.73% | 29,304 |
| Jan 27, 2025 | 1.62 | 2.25 | 1.62 | 2.07 | +0.38 | +22.49% | 105,999 |
| Jan 24, 2025 | 1.65 | 1.73 | 1.65 | 1.69 | +0.04 | +2.42% | 8,628 |
| Jan 23, 2025 | 1.56 | 1.70 | 1.50 | 1.65 | -0.02 | -1.20% | 26,175 |
| Jan 22, 2025 | 1.75 | 1.79 | 1.64 | 1.67 | -0.07 | -4.02% | 15,578 |
| Jan 21, 2025 | 1.80 | 1.86 | 1.63 | 1.74 | +0.05 | +2.96% | 24,415 |
| Jan 17, 2025 | 1.79 | 1.87 | 1.64 | 1.69 | -0.08 | -4.52% | 25,810 |
| Jan 16, 2025 | 2.00 | 2.00 | 1.77 | 1.77 | -0.22 | -11.06% | 44,508 |
| Jan 15, 2025 | 1.96 | 2.13 | 1.89 | 1.99 | -0.02 | -1.00% | 24,860 |
| Jan 14, 2025 | 1.98 | 2.15 | 1.93 | 2.01 | +0.08 | +4.15% | 16,617 |
| Jan 13, 2025 | 2.08 | 2.08 | 1.90 | 1.93 | -0.23 | -10.65% | 23,748 |
| Jan 10, 2025 | 2.10 | 2.20 | 2.06 | 2.16 | +0.01 | +0.47% | 18,747 |
| Jan 8, 2025 | 2.29 | 2.29 | 2.11 | 2.15 | -0.18 | -7.73% | 32,794 |
| Jan 7, 2025 | 2.29 | 2.39 | 2.10 | 2.33 | +0.06 | +2.64% | 48,512 |
| Jan 6, 2025 | 2.00 | 2.30 | 1.94 | 2.27 | +0.33 | +17.01% | 98,991 |
| Jan 3, 2025 | 1.86 | 1.99 | 1.81 | 1.94 | +0.13 | +7.18% | 44,992 |
| Jan 2, 2025 | 1.81 | 1.92 | 1.74 | 1.81 | -0.02 | -1.09% | 40,848 |
| Dec 31, 2024 | 1.95 | 2.03 | 1.75 | 1.83 | -0.17 | -8.50% | 35,448 |
| Dec 30, 2024 | 1.78 | 2.12 | 1.78 | 2.00 | -0.24 | -10.71% | 182,351 |
61 days, newest first. Daily bars as drawn on the LKCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.