Skip to main content
Lucyd, Inc (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.440
-0.030 (-2.04%)
At close: Dec 5, 2025, 4:00 PM EST
1.360
-0.080 (-5.56%)
After-hours: Dec 5, 2025, 7:59 PM EST

Lucyd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.421.481.411.441.44-2.04%52,271
Dec 4, 20251.391.501.371.471.475.00%171,316
Dec 3, 20251.321.421.291.401.405.26%118,348
Dec 2, 20251.341.391.291.331.33-1.85%159,339
Dec 1, 20251.511.721.321.361.36-9.06%1,594,319
Nov 28, 20251.501.521.481.491.49-1.32%41,421
Nov 26, 20251.551.581.511.511.51-3.21%265,485
Nov 25, 20251.561.601.531.561.56-0.64%114,561
Nov 24, 20251.561.621.561.571.570.64%59,698
Nov 21, 20251.541.601.531.561.560.65%74,230
Nov 20, 20251.641.641.541.551.55-3.13%184,547
Nov 19, 20251.621.651.571.601.60-1.23%124,214
Nov 18, 20251.591.651.531.621.620.62%142,073
Nov 17, 20251.611.691.571.611.61-1.83%173,988
Nov 14, 20251.501.671.501.641.645.81%245,825
Nov 13, 20251.661.681.511.551.55-12.43%818,228
Nov 12, 20251.822.021.721.771.7714.94%13,226,844
Nov 11, 20251.541.561.511.541.54-3,185,021
Nov 10, 20251.531.561.461.541.541.32%46,599
Nov 7, 20251.541.541.441.521.52-2.56%124,539
Nov 6, 20251.591.651.521.561.56-1.27%93,280
Nov 5, 20251.561.661.511.581.580.64%177,008
Nov 4, 20251.681.851.571.571.57-8.19%1,410,927
Nov 3, 20251.761.761.671.711.71-1.16%57,385
Oct 31, 20251.711.761.711.731.730.58%53,830
Oct 30, 20251.771.791.701.721.72-1.71%51,008
Oct 29, 20251.781.831.721.751.75-1.96%63,539
Oct 28, 20251.821.851.771.791.79-0.83%41,854
Oct 27, 20251.841.911.801.801.80-2.70%78,412
Oct 24, 20251.801.861.801.851.853.35%42,332
Oct 23, 20251.801.851.771.791.79-1.10%104,517
Oct 22, 20251.841.891.761.811.81-1.63%109,540
Oct 21, 20251.811.891.801.841.84-1.08%101,794
Oct 20, 20251.811.881.811.861.862.20%75,630
Oct 17, 20251.801.891.801.821.82-0.55%70,264
Oct 16, 20251.901.901.821.831.83-3.68%45,615
Oct 15, 20251.971.991.851.901.90-126,996
Oct 14, 20251.832.051.801.901.901.60%397,593
Oct 13, 20251.831.901.771.871.871.08%115,365
Oct 10, 20252.002.021.811.851.85-6.57%503,559
Oct 9, 20252.052.051.961.981.98-1.49%158,736
Oct 8, 20251.972.041.962.012.011.01%241,135
Oct 7, 20252.042.051.941.991.99-0.50%112,339
Oct 6, 20252.052.051.982.002.000.50%196,180
Oct 3, 20252.072.081.971.991.99-3.63%172,685
Oct 2, 20251.952.081.942.072.075.36%135,375
Oct 1, 20251.901.991.901.961.961.55%111,142
Sep 30, 20251.951.951.921.931.93-1.53%59,191
Sep 29, 20251.982.031.951.961.96-3.45%173,298
Sep 26, 20252.022.091.932.032.03-0.98%354,687
Sep 25, 20252.012.132.012.052.05-1.44%398,898
Sep 24, 20252.192.241.972.082.081.46%8,941,970
Sep 23, 20252.142.192.032.052.05-4.21%174,340
Sep 22, 20251.952.151.952.142.1410.31%661,860
Sep 19, 20251.891.981.891.941.941.04%128,145
Sep 18, 20251.901.941.881.921.921.59%108,514
Sep 17, 20251.961.981.861.891.89-1.05%232,603
Sep 16, 20251.871.911.861.911.911.06%86,909
Sep 15, 20251.941.941.871.891.89-0.79%123,835
Sep 12, 20251.911.921.871.911.91-1.30%178,239
Sep 11, 20251.951.991.821.931.93-0.52%374,244
Sep 10, 20251.922.121.871.941.945.72%1,650,609
Sep 9, 20251.801.851.771.841.843.67%56,197
Sep 8, 20251.921.941.711.771.77-7.33%208,905
Sep 5, 20251.861.921.831.911.912.14%61,659
Sep 4, 20251.911.911.851.871.87-1.32%71,840
Sep 3, 20251.931.971.891.901.90-2.32%108,995
Sep 2, 20251.941.981.901.941.940.52%52,674
Aug 29, 20251.931.941.901.931.93-0.52%48,962
Aug 28, 20251.951.961.931.941.94-0.51%79,691
Aug 27, 20251.972.071.941.951.95-1.02%271,767
Aug 26, 20251.982.001.971.971.97-0.51%47,244
Aug 25, 20251.952.031.941.981.98-0.50%106,283
Aug 22, 20251.992.071.991.991.99-1.49%77,269
Aug 21, 20251.972.041.952.022.023.06%50,812
Aug 20, 20251.902.001.881.961.962.08%168,591
Aug 19, 20251.982.051.921.921.92-4.95%78,675
Aug 18, 20252.052.061.952.022.02-1.46%99,756
Aug 15, 20252.192.192.022.052.05-6.82%108,864
Aug 14, 20252.002.271.972.202.2010.00%335,542
Aug 13, 20251.972.051.952.002.001.52%123,022
Aug 12, 20252.022.051.911.971.97-1.99%83,284
Aug 11, 20251.962.011.952.012.012.55%99,156
Aug 8, 20251.991.991.961.961.96-0.51%33,408
Aug 7, 20251.931.991.921.971.970.51%86,779
Aug 6, 20251.991.991.961.961.96-0.51%26,856
Aug 5, 20251.972.021.951.971.97-1.99%40,060
Aug 4, 20251.912.031.912.012.013.61%64,930
Aug 1, 20252.032.031.861.941.94-5.37%156,795
Jul 31, 20252.052.122.002.052.050.49%218,878
Jul 30, 20252.062.122.022.042.04-2.86%190,737
Jul 29, 20252.102.162.082.102.10-121,998
Jul 28, 20252.122.152.102.102.10-1.41%62,223
Jul 25, 20252.102.162.082.132.131.91%144,158
Jul 24, 20252.222.222.072.092.09-6.70%137,472
Jul 23, 20252.222.262.172.242.240.45%158,650
Jul 22, 20252.172.232.172.232.232.29%119,985
Jul 21, 20252.152.302.132.182.183.81%389,647
Jul 18, 20252.132.172.082.102.10-1.41%170,944
Jul 17, 20252.152.202.112.132.13-1.84%166,806