Luda Technology Group Limited Ordinary Shares (LUD)
5.9200
+0.0900 (1.54%)
NYSE· Last Trade: May 17th, 1:36 AM EDT
Historical Prices For Luda Technology Group Limited Ordinary Shares (LUD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2026 | 5.80 | 6.00 | 5.80 | 5.92 | 12,104 | 5.92 |
| 5/14/2026 | 6.06 | 6.06 | 5.80 | 5.83 | 12,032 | 5.83 |
| 5/13/2026 | 6.09 | 6.41 | 5.80 | 5.81 | 108,388 | 5.81 |
| 5/12/2026 | 6.01 | 6.21 | 5.76 | 5.80 | 22,129 | 5.80 |
| 5/11/2026 | 5.95 | 6.29 | 5.64 | 6.04 | 13,696 | 6.04 |
| 5/08/2026 | 5.90 | 6.28 | 5.79 | 6.17 | 42,970 | 6.17 |
| 5/07/2026 | 5.85 | 5.89 | 5.80 | 5.80 | 2,072 | 5.80 |
| 5/06/2026 | 5.90 | 6.36 | 5.69 | 5.87 | 35,190 | 5.87 |
| 5/05/2026 | 6.03 | 6.13 | 5.90 | 5.90 | 10,082 | 5.90 |
| 5/04/2026 | 6.07 | 6.09 | 5.78 | 6.04 | 8,232 | 6.04 |
| 5/01/2026 | 6.15 | 6.49 | 5.77 | 6.02 | 14,181 | 6.02 |
| 4/30/2026 | 6.13 | 7.02 | 5.95 | 6.20 | 85,080 | 6.20 |
| 4/29/2026 | 6.20 | 6.31 | 5.58 | 6.26 | 27,753 | 6.26 |
| 4/28/2026 | 5.32 | 7.00 | 5.32 | 6.07 | 144,870 | 6.07 |
| 4/27/2026 | 5.35 | 5.87 | 5.11 | 5.45 | 128,999 | 5.45 |
| 4/24/2026 | 5.95 | 6.18 | 5.25 | 5.35 | 37,816 | 5.35 |
| 4/23/2026 | 5.57 | 5.98 | 5.40 | 5.86 | 38,728 | 5.86 |
| 4/22/2026 | 5.07 | 5.81 | 4.85 | 5.61 | 62,398 | 5.61 |
| 4/21/2026 | 5.07 | 5.34 | 4.93 | 4.94 | 36,457 | 4.94 |
| 4/20/2026 | 4.70 | 5.32 | 4.63 | 5.17 | 36,735 | 5.17 |
| 4/17/2026 | 4.54 | 5.25 | 4.50 | 4.74 | 58,086 | 4.74 |
| 4/16/2026 | 5.39 | 5.39 | 4.29 | 4.45 | 371,646 | 4.45 |
| 4/15/2026 | 4.50 | 5.98 | 4.44 | 5.80 | 111,359 | 5.80 |
| 4/14/2026 | 6.37 | 6.37 | 4.50 | 4.65 | 136,027 | 4.65 |
| 4/13/2026 | 5.88 | 6.69 | 5.75 | 6.31 | 39,533 | 6.31 |
| 4/10/2026 | 8.20 | 8.49 | 5.63 | 5.72 | 157,519 | 5.72 |
| 4/09/2026 | 6.00 | 8.70 | 5.55 | 8.48 | 204,143 | 8.48 |
| 4/08/2026 | 5.17 | 6.64 | 5.17 | 6.42 | 88,050 | 6.42 |
| 4/07/2026 | 4.06 | 5.43 | 3.99 | 5.24 | 215,071 | 5.24 |
| 4/06/2026 | 4.67 | 4.70 | 3.60 | 3.98 | 104,152 | 3.98 |
| 4/02/2026 | 3.18 | 4.56 | 3.17 | 4.45 | 387,544 | 4.45 |
| 4/01/2026 | 3.20 | 3.60 | 3.04 | 3.22 | 158,864 | 3.22 |
| 3/31/2026 | 3.26 | 3.42 | 3.03 | 3.20 | 475,533 | 3.20 |
| 3/30/2026 | 3.50 | 3.79 | 2.95 | 3.31 | 368,133 | 3.31 |
| 3/27/2026 | 3.36 | 3.89 | 2.90 | 3.88 | 600,121 | 3.88 |
| 3/26/2026 | 3.72 | 4.04 | 3.50 | 3.56 | 144,777 | 3.56 |
| 3/25/2026 | 3.50 | 4.29 | 3.33 | 4.26 | 228,187 | 4.26 |
| 3/24/2026 | 3.40 | 3.58 | 3.12 | 3.37 | 306,347 | 3.37 |
| 3/23/2026 | 3.65 | 3.80 | 3.40 | 3.45 | 141,406 | 3.45 |
| 3/20/2026 | 3.67 | 3.80 | 3.25 | 3.66 | 275,803 | 3.66 |
| 3/19/2026 | 3.57 | 3.80 | 3.46 | 3.69 | 83,045 | 3.69 |
| 3/18/2026 | 3.76 | 3.97 | 3.41 | 3.70 | 35,478 | 3.70 |
| 3/17/2026 | 3.67 | 3.84 | 3.50 | 3.81 | 55,788 | 3.81 |
| 3/16/2026 | 3.78 | 3.80 | 3.40 | 3.60 | 8,944 | 3.60 |
| 3/13/2026 | 3.79 | 4.85 | 3.52 | 3.81 | 469,170 | 3.81 |
| 3/12/2026 | 4.04 | 4.04 | 3.29 | 3.79 | 276,774 | 3.79 |
| 3/11/2026 | 3.75 | 5.50 | 3.75 | 3.87 | 96,462 | 3.87 |
| 3/10/2026 | 3.93 | 4.15 | 3.66 | 3.75 | 21,762 | 3.75 |
| 3/09/2026 | 4.33 | 4.33 | 3.50 | 3.89 | 8,953 | 3.89 |
| 3/06/2026 | 5.00 | 5.01 | 3.83 | 4.40 | 52,979 | 4.40 |
| 3/05/2026 | 5.16 | 5.45 | 5.00 | 5.32 | 13,656 | 5.32 |
| 3/04/2026 | 4.41 | 5.46 | 4.41 | 5.46 | 7,822 | 5.46 |
| 3/03/2026 | 4.70 | 4.75 | 4.38 | 4.45 | 3,961 | 4.45 |
| 3/02/2026 | 5.80 | 6.00 | 4.60 | 4.83 | 22,708 | 4.83 |
| 2/27/2026 | 6.30 | 6.30 | 6.09 | 6.20 | 1,038 | 6.20 |
| 2/25/2026 | 6.31 | 0.00 | 6.32 | 6.32 | 970 | 6.32 |
| 2/23/2026 | 6.31 | 0.00 | 6.31 | 6.31 | 517 | 6.31 |
| 2/20/2026 | 6.25 | 6.31 | 6.05 | 6.31 | 2,510 | 6.31 |
| 2/19/2026 | 6.31 | 6.48 | 6.25 | 6.25 | 1,654 | 6.25 |
| 2/18/2026 | 6.50 | 6.50 | 6.50 | 6.50 | 522 | 6.50 |
| 2/17/2026 | 6.80 | 6.80 | 6.50 | 6.50 | 1,273 | 6.50 |