LuxUrban Hotels Inc. - LUXH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	1.06	0.99	0.99	1.19	0.89	647,191
December 19, 2024	0.92	1.11	1.11	1.19	0.9	1.5M
December 18, 2024	0.79	1.07	1.07	1.12	0.69	2.84M
December 17, 2024	0.65	0.85	0.85	2.17	0.6	29.07M
December 16, 2024	0.62	0.53	0.53	0.62	0.53	513,800
December 13, 2024	0.64	0.62	0.62	0.71	0.54	363,453
December 12, 2024	0.73	0.66	0.66	0.73	0.65	74,900
December 11, 2024	0.72	0.72	0.72	0.72	0.64	230,741
December 10, 2024	0.79	0.74	0.74	0.83	0.72	332,258
December 09, 2024	0.82	0.82	0.82	0.87	0.82	62,202
December 06, 2024	0.85	0.83	0.83	0.86	0.77	208,726
December 05, 2024	0.88	0.86	0.86	0.91	0.83	198,049
December 04, 2024	1.03	0.9	0.9	1.08	0.87	400,600
December 03, 2024	1.07	1.03	1.03	1.09	1	250,540
December 02, 2024	1.21	1.09	1.09	1.22	1.05	227,400
November 29, 2024	1.26	1.2	1.2	1.26	1.2	60,186
November 27, 2024	1.26	1.26	1.26	1.33	1.25	160,218
November 26, 2024	1.36	1.27	1.27	1.41	1.14	221,319
November 25, 2024	1.41	1.4	1.4	1.49	1.4	137,799
November 22, 2024	1.38	1.4	1.4	1.48	1.28	283,606
November 21, 2024	1.56	1.31	1.31	1.64	1.22	367,500
November 20, 2024	2.12	1.52	1.52	2.3	1.42	634,241
November 19, 2024	0.03	0.03	0.03	0.03	0.03	12.77M
November 18, 2024	0.04	0.03	0.03	0.04	0.03	15.25M
November 15, 2024	0.04	0.04	0.04	0.04	0.04	4.99M
November 14, 2024	0.04	0.04	0.04	0.04	0.04	11.58M
November 13, 2024	0.04	0.04	0.04	0.04	0.04	6.49M
November 12, 2024	0.04	0.04	0.04	0.05	0.04	9.21M
November 11, 2024	0.04	0.04	0.04	0.04	0.04	12.64M
November 08, 2024	0.05	0.05	0.05	0.05	0.04	11.86M
November 07, 2024	0.05	0.05	0.05	0.06	0.05	19.5M
November 06, 2024	0.04	0.05	0.05	0.05	0.04	14.13M
November 05, 2024	0.04	0.05	0.05	0.06	0.03	80.69M
November 04, 2024	0.04	0.04	0.04	0.04	0.04	10.06M
November 01, 2024	0.04	0.04	0.04	0.04	0.04	21.37M
October 31, 2024	0.05	0.04	0.04	0.05	0.04	225.69M
October 30, 2024	0.04	0.04	0.04	0.04	0.03	24.73M
October 29, 2024	0.05	0.04	0.04	0.05	0.04	21.96M
October 28, 2024	0.05	0.05	0.05	0.06	0.05	25.13M
October 25, 2024	0.05	0.05	0.05	0.05	0.05	10.82M
October 24, 2024	0.06	0.05	0.05	0.06	0.05	13.99M
October 23, 2024	0.06	0.06	0.06	0.07	0.06	55.96M
October 22, 2024	0.06	0.05	0.05	0.06	0.05	24.49M
October 21, 2024	0.05	0.06	0.06	0.06	0.05	16.22M
October 18, 2024	0.05	0.06	0.06	0.06	0.05	16.98M
October 17, 2024	0.06	0.06	0.06	0.07	0.06	18.58M
October 16, 2024	0.06	0.06	0.06	0.06	0.06	13.86M
October 15, 2024	0.06	0.06	0.06	0.06	0.06	38.41M
October 14, 2024	0.06	0.06	0.06	0.06	0.05	42.19M
October 11, 2024	0.07	0.06	0.06	0.07	0.06	133.1M
October 10, 2024	0.06	0.05	0.05	0.06	0.05	14.22M
October 09, 2024	0.07	0.06	0.06	0.07	0.06	36.76M
October 08, 2024	0.07	0.07	0.07	0.08	0.07	22.06M
October 07, 2024	0.08	0.07	0.07	0.08	0.07	8.33M
October 04, 2024	0.08	0.08	0.08	0.08	0.08	3.13M
October 03, 2024	0.08	0.08	0.08	0.08	0.08	6.01M
October 02, 2024	0.07	0.07	0.07	0.08	0.07	6.38M
October 01, 2024	0.08	0.07	0.07	0.08	0.07	5.12M
September 30, 2024	0.08	0.08	0.08	0.09	0.07	11.46M
September 27, 2024	0.07	0.07	0.07	0.08	0.07	3.73M

LuxUrban Hotels Inc. (LUXH) NASDAQ