Luda Technology Group Limited Ordinary Shares (LUD)
4.2800
-0.0200 (-0.47%)
NYSE· Last Trade: Sep 3rd, 12:19 PM EDT
Historical Prices For Luda Technology Group Limited Ordinary Shares (LUD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2026 | 4.28 | 4.30 | 4.27 | 4.30 | 7,986 | 4.30 |
| 9/01/2026 | 4.25 | 4.39 | 4.25 | 4.28 | 3,091 | 4.28 |
| 8/31/2026 | 4.25 | 4.28 | 4.24 | 4.25 | 2,465 | 4.25 |
| 8/28/2026 | 4.10 | 4.30 | 4.10 | 4.30 | 3,130 | 4.30 |
| 8/27/2026 | 4.32 | 4.32 | 4.28 | 4.29 | 7,221 | 4.29 |
| 8/26/2026 | 4.27 | 4.29 | 4.25 | 4.29 | 3,267 | 4.29 |
| 8/25/2026 | 4.28 | 4.28 | 4.19 | 4.19 | 11,056 | 4.19 |
| 8/24/2026 | 4.31 | 4.34 | 4.22 | 4.22 | 16,322 | 4.22 |
| 8/21/2026 | 4.30 | 4.30 | 4.28 | 4.28 | 6,096 | 4.28 |
| 8/20/2026 | 4.35 | 4.45 | 4.29 | 4.29 | 11,956 | 4.29 |
| 8/19/2026 | 4.48 | 4.50 | 4.35 | 4.35 | 9,133 | 4.35 |
| 8/18/2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4,533 | 4.40 |
| 8/17/2026 | 4.32 | 4.40 | 4.32 | 4.40 | 6,907 | 4.40 |
| 8/14/2026 | 4.19 | 4.30 | 4.19 | 4.29 | 5,331 | 4.29 |
| 8/13/2026 | 4.30 | 4.30 | 4.24 | 4.24 | 822 | 4.24 |
| 8/12/2026 | 4.40 | 4.40 | 4.24 | 4.24 | 966 | 4.24 |
| 8/11/2026 | 4.32 | 4.40 | 4.24 | 4.24 | 4,476 | 4.24 |
| 8/10/2026 | 4.24 | 4.41 | 4.24 | 4.35 | 1,650 | 4.35 |
| 8/07/2026 | 4.42 | 4.42 | 4.22 | 4.41 | 2,151 | 4.41 |
| 8/06/2026 | 4.32 | 4.42 | 4.19 | 4.20 | 25,490 | 4.20 |
| 8/05/2026 | 4.50 | 4.50 | 4.30 | 4.30 | 50,723 | 4.30 |
| 8/04/2026 | 4.25 | 4.34 | 4.13 | 4.13 | 10,358 | 4.13 |
| 8/03/2026 | 4.27 | 4.58 | 3.41 | 4.03 | 13,508 | 4.03 |
| 7/31/2026 | 4.60 | 5.15 | 4.10 | 4.44 | 75,471 | 4.44 |
| 7/30/2026 | 4.15 | 4.15 | 4.12 | 4.12 | 671 | 4.12 |
| 7/29/2026 | 4.15 | 4.15 | 4.12 | 4.13 | 1,853 | 4.13 |
| 7/28/2026 | 4.15 | 4.31 | 4.12 | 4.14 | 8,087 | 4.14 |
| 7/27/2026 | 4.02 | 4.35 | 4.02 | 4.24 | 11,080 | 4.24 |
| 7/24/2026 | 4.19 | 4.19 | 4.05 | 4.09 | 802 | 4.09 |
| 7/23/2026 | 4.14 | 4.15 | 4.14 | 4.15 | 7,004 | 4.15 |
| 7/22/2026 | 4.20 | 4.23 | 4.06 | 4.06 | 22,421 | 4.06 |
| 7/21/2026 | 4.22 | 4.54 | 4.05 | 4.07 | 37,586 | 4.07 |
| 7/20/2026 | 4.30 | 4.31 | 4.06 | 4.06 | 40,261 | 4.06 |
| 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 |