LuxUrban Hotels Inc. 13.0... (LUXHP)
6.00
-1.50 (-20.00%)
At close: Mar 28, 2025, 1:59 PM
6.00
0.00%
After-hours: Mar 28, 2025, 01:59 PM EDT
LUXHP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.50 | 7.50 | 5.75 | 6.00 | -1.25 | -17.24% | 6,254 |
| Mar 27, 2025 | 7.96 | 7.97 | 7.25 | 7.25 | -0.74 | -9.26% | 2,100 |
| Mar 26, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00 | 0.00% | 200 |
| Mar 24, 2025 | 8.50 | 8.50 | 7.06 | 7.99 | -0.96 | -10.73% | 1,700 |
| Mar 21, 2025 | 8.84 | 8.95 | 8.84 | 8.95 | 0.95 | 11.87% | 200 |
| Mar 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 300 |
| Mar 19, 2025 | 7.84 | 8.00 | 7.80 | 8.00 | 0.20 | 2.56% | 600 |
| Mar 18, 2025 | 7.41 | 7.80 | 7.41 | 7.80 | 0.40 | 5.41% | 400 |
| Mar 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 0.16 | 2.21% | 800 |
| Mar 14, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 8.65 | 9.00 | 7.20 | 7.24 | -1.61 | -18.19% | 2,800 |
| Mar 12, 2025 | 9.00 | 9.00 | 7.21 | 8.85 | -0.15 | -1.67% | 5,300 |
| Mar 11, 2025 | 8.10 | 9.00 | 8.00 | 9.00 | 0.00 | 0.00% | 1,600 |
| Mar 10, 2025 | 9.00 | 9.00 | 8.84 | 9.00 | 0.00 | 0.00% | 1,200 |
| Mar 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 1,800 |
| Mar 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 1.10 | 13.92% | 300 |
| Mar 5, 2025 | 8.30 | 8.50 | 7.00 | 7.90 | -0.75 | -8.67% | 4,700 |
| Mar 4, 2025 | 8.45 | 9.00 | 8.45 | 8.65 | 0.15 | 1.76% | 1,000 |
| Mar 3, 2025 | 8.00 | 8.50 | 8.00 | 8.50 | 0.00 | 0.00% | 11,700 |
| Feb 28, 2025 | 8.25 | 8.50 | 8.20 | 8.50 | 0.50 | 6.25% | 500 |
| Feb 27, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 0.00 | 0.00% | 900 |
| Feb 26, 2025 | 8.00 | 8.50 | 8.00 | 8.00 | 0.15 | 1.91% | 3,300 |
| Feb 25, 2025 | 8.24 | 8.30 | 6.00 | 7.85 | 0.60 | 8.28% | 2,400 |
| Feb 24, 2025 | 8.50 | 8.50 | 7.25 | 7.25 | -0.75 | -9.38% | 800 |
| Feb 21, 2025 | 8.20 | 8.50 | 8.00 | 8.00 | 0.00 | 0.00% | 5,600 |
| Feb 20, 2025 | 7.45 | 8.00 | 7.45 | 8.00 | 0.69 | 9.44% | 2,500 |
| Feb 19, 2025 | 7.19 | 7.50 | 7.19 | 7.31 | 0.26 | 3.69% | 1,100 |
| Feb 18, 2025 | 6.10 | 7.19 | 5.85 | 7.05 | 1.20 | 20.51% | 2,500 |
| Feb 14, 2025 | 7.00 | 7.24 | 5.85 | 5.85 | -1.39 | -19.20% | 7,100 |
| Feb 13, 2025 | 7.25 | 8.20 | 7.00 | 7.24 | -2.62 | -26.57% | 7,700 |
| Feb 12, 2025 | 6.47 | 12.00 | 6.40 | 9.86 | 3.73 | 60.85% | 10,600 |
| Feb 11, 2025 | 5.75 | 6.50 | 5.00 | 6.13 | -0.02 | -0.33% | 2,600 |
| Feb 10, 2025 | 5.65 | 6.15 | 5.65 | 6.15 | 0.25 | 4.24% | 4,100 |
| Feb 7, 2025 | 5.90 | 5.90 | 5.17 | 5.90 | 0.15 | 2.61% | 4,600 |
| Feb 6, 2025 | 6.30 | 6.30 | 5.59 | 5.75 | -0.45 | -7.26% | 5,600 |
| Feb 5, 2025 | 6.15 | 7.00 | 6.01 | 6.20 | 0.25 | 4.20% | 2,500 |
| Feb 4, 2025 | 8.20 | 8.20 | 2.29 | 5.95 | -2.05 | -25.62% | 12,700 |
| Feb 3, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 0.40 | 5.26% | 1,800 |
| Jan 31, 2025 | 7.57 | 7.64 | 7.57 | 7.60 | -0.10 | -1.30% | 2,300 |
| Jan 30, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 0.00 | 0.00% | 900 |
| Jan 29, 2025 | 7.74 | 7.74 | 7.60 | 7.70 | -0.04 | -0.52% | 3,400 |
| Jan 28, 2025 | 8.00 | 8.00 | 7.74 | 7.74 | 0.23 | 3.06% | 1,200 |
| Jan 27, 2025 | 9.00 | 9.00 | 7.51 | 7.51 | -1.29 | -14.66% | 5,000 |
| Jan 24, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 0.00 | 0.00% | 300 |
| Jan 23, 2025 | 8.50 | 8.80 | 8.43 | 8.80 | 0.60 | 7.32% | 4,000 |
| Jan 22, 2025 | 8.25 | 8.95 | 8.20 | 8.20 | -1.20 | -12.77% | 3,300 |
| Jan 21, 2025 | 7.75 | 9.50 | 7.00 | 9.40 | 1.40 | 17.50% | 9,400 |
| Jan 17, 2025 | 11.50 | 11.50 | 7.50 | 8.00 | -4.20 | -34.43% | 9,000 |
| Jan 16, 2025 | 12.92 | 14.76 | 8.93 | 12.20 | -1.83 | -13.04% | 85,500 |