Luda Technology Group Limited Ordinary Shares (LUD)
3.6500
-0.0900 (-2.41%)
NYSE · Last Trade: Oct 22nd, 5:00 PM EDT
Historical Prices For Luda Technology Group Limited Ordinary Shares (LUD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/21/2026 | 3.60 | 3.84 | 3.60 | 3.74 | 9,597 | 3.74 |
| 10/20/2026 | 3.79 | 3.91 | 3.55 | 3.64 | 21,708 | 3.64 |
| 10/19/2026 | 3.82 | 3.82 | 3.51 | 3.79 | 1,824 | 3.79 |
| 10/16/2026 | 3.91 | 4.08 | 3.55 | 3.82 | 6,083 | 3.82 |
| 10/15/2026 | 3.86 | 4.05 | 3.45 | 3.89 | 7,406 | 3.89 |
| 10/13/2026 | 3.85 | 0.00 | 3.85 | 3.65 | 1,036 | 3.65 |
| 10/12/2026 | 3.41 | 4.08 | 3.41 | 3.85 | 7,721 | 3.85 |
| 10/09/2026 | 3.47 | 3.69 | 3.47 | 3.67 | 2,147 | 3.67 |
| 10/08/2026 | 3.50 | 3.79 | 3.50 | 3.54 | 2,636 | 3.54 |
| 10/07/2026 | 3.61 | 3.86 | 3.35 | 3.86 | 3,607 | 3.86 |
| 10/06/2026 | 3.94 | 4.25 | 3.80 | 4.25 | 6,262 | 4.25 |
| 10/05/2026 | 4.12 | 4.12 | 3.94 | 3.94 | 715 | 3.94 |
| 10/02/2026 | 3.91 | 4.26 | 3.82 | 3.82 | 12,669 | 3.82 |
| 10/01/2026 | 4.28 | 4.28 | 3.38 | 3.49 | 9,087 | 3.49 |
| 9/30/2026 | 3.98 | 3.98 | 3.95 | 3.95 | 5,133 | 3.95 |
| 9/29/2026 | 4.20 | 4.20 | 3.90 | 3.95 | 5,303 | 3.95 |
| 9/25/2026 | 4.00 | 0.00 | 4.00 | 4.00 | 3,117 | 4.00 |
| 9/24/2026 | 4.13 | 4.13 | 4.00 | 4.00 | 2,107 | 4.00 |
| 9/22/2026 | 4.12 | 0.00 | 4.17 | 4.17 | 4,659 | 4.17 |
| 9/21/2026 | 4.12 | 4.12 | 4.12 | 4.12 | 7,254 | 4.12 |
| 9/18/2026 | 4.15 | 4.21 | 4.15 | 4.20 | 1,029 | 4.20 |
| 9/17/2026 | 4.36 | 4.36 | 4.31 | 4.31 | 1,118 | 4.31 |
| 9/16/2026 | 4.20 | 4.20 | 4.18 | 4.20 | 3,442 | 4.20 |
| 9/10/2026 | 4.29 | 0.00 | 4.29 | 4.25 | 2,338 | 4.25 |
| 9/09/2026 | 4.50 | 4.50 | 4.29 | 4.29 | 12,460 | 4.29 |
| 9/08/2026 | 4.31 | 4.31 | 4.31 | 4.31 | 1,451 | 4.31 |
| 9/04/2026 | 4.26 | 4.29 | 4.26 | 4.29 | 772 | 4.29 |
| 9/03/2026 | 4.30 | 4.30 | 4.28 | 4.28 | 2,129 | 4.28 |
| 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 |