Skip to main content
Lucyd, Inc (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.070
-0.020 (-1.83%)
At close: Mar 6, 2026, 4:00 PM EST
1.098
+0.028 (2.64%)
After-hours: Mar 6, 2026, 6:41 PM EST

Lucyd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.081.121.071.071.07-1.83%62,052
Mar 5, 20261.071.191.071.091.09-0.91%279,929
Mar 4, 20261.111.131.081.101.10-2.65%56,046
Mar 3, 20261.101.141.081.131.130.89%71,406
Mar 2, 20261.101.151.101.121.12-39,450
Feb 27, 20261.101.151.101.121.12-21,240
Feb 26, 20261.161.181.091.121.12-4.27%54,828
Feb 25, 20261.121.201.121.171.174.46%52,787
Feb 24, 20261.071.121.051.121.127.69%80,348
Feb 23, 20261.121.131.041.041.04-7.96%78,861
Feb 20, 20261.121.161.121.131.13-0.88%29,500
Feb 19, 20261.111.151.111.141.14-40,633
Feb 18, 20261.131.211.131.141.14-0.87%98,387
Feb 17, 20261.111.241.111.151.151.77%128,171
Feb 13, 20261.021.181.021.131.1310.78%118,883
Feb 12, 20261.091.091.011.021.02-7.27%127,704
Feb 11, 20261.151.181.061.101.10-4.35%144,690
Feb 10, 20261.141.191.141.151.150.88%106,829
Feb 9, 20261.191.201.121.141.14-1.72%130,401
Feb 6, 20261.011.161.001.161.1617.99%202,795
Feb 5, 20261.011.050.980.980.98-6.37%348,168
Feb 4, 20261.111.131.041.051.05-6.25%149,817
Feb 3, 20261.141.161.071.121.12-118,075
Feb 2, 20261.131.161.111.121.12-1.75%128,568
Jan 30, 20261.161.201.111.141.14-3.39%257,584
Jan 29, 20261.191.221.131.181.18-0.84%250,009
Jan 28, 20261.291.291.181.191.19-8.46%267,197
Jan 27, 20261.311.341.291.301.30-2.99%223,241
Jan 26, 20261.351.441.331.341.34-3.60%187,680
Jan 23, 20261.451.461.371.391.39-5.44%176,356
Jan 22, 20261.401.491.381.471.479.70%495,650
Jan 21, 20261.271.381.261.341.345.51%258,524
Jan 20, 20261.381.401.261.271.27-9.93%470,494
Jan 16, 20261.521.531.411.411.41-7.84%472,479
Jan 15, 20261.561.571.511.531.53-3.16%357,817
Jan 14, 20261.651.741.531.581.58-5.95%775,644
Jan 13, 20261.641.771.631.681.682.44%859,745
Jan 12, 20261.641.751.571.641.645.13%1,689,393
Jan 9, 20261.901.951.521.561.56-9.83%4,665,754
Jan 8, 20261.641.751.511.731.73-0.57%5,676,933
Jan 7, 20261.802.001.591.741.7447.46%173,728,387
Jan 6, 20261.131.181.091.181.187.27%140,811
Jan 5, 20261.101.151.071.101.10-3.51%137,382
Jan 2, 20261.031.170.951.141.1414.40%259,540
Dec 31, 20251.091.090.951.001.00-7.73%397,710
Dec 30, 20251.121.151.071.081.08-2.70%142,878
Dec 29, 20251.221.221.101.111.11-9.02%302,106
Dec 26, 20251.361.361.211.221.22-10.29%378,813
Dec 24, 20251.361.371.331.361.362.26%32,965
Dec 23, 20251.351.401.331.331.33-5.00%105,721
Dec 22, 20251.391.421.361.401.401.45%26,384
Dec 19, 20251.381.421.361.381.38-1.43%49,839
Dec 18, 20251.401.421.371.401.403.70%45,111
Dec 17, 20251.401.431.331.351.35-3.57%80,050
Dec 16, 20251.381.421.341.401.40-0.71%74,601
Dec 15, 20251.481.541.381.411.41-2.08%141,236
Dec 12, 20251.601.601.411.441.44-9.43%257,245
Dec 11, 20251.671.681.511.591.59-711,055
Dec 10, 20251.471.611.431.591.598.90%941,141
Dec 9, 20251.411.491.411.461.463.55%107,971
Dec 8, 20251.401.441.381.411.41-2.08%83,966
Dec 5, 20251.421.481.411.441.44-2.04%73,353
Dec 4, 20251.391.501.371.471.475.00%171,519
Dec 3, 20251.321.421.291.401.405.26%121,472
Dec 2, 20251.341.391.291.331.33-1.85%160,337
Dec 1, 20251.511.721.321.361.36-9.06%1,604,346
Nov 28, 20251.501.521.481.491.49-1.32%43,975
Nov 26, 20251.551.581.511.511.51-3.21%270,044
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