Lykis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.70	58.40	50.00	55.79	55.79	12.82%	100,863
Mar 4, 2026	49.19	51.90	49.19	49.45	49.45	-6.91%	80,184
Mar 2, 2026	48.11	54.40	48.11	53.12	53.12	3.93%	148,500
Feb 27, 2026	54.00	54.00	50.02	51.11	51.11	-1.56%	13,998
Feb 26, 2026	52.69	52.75	51.50	51.92	51.92	0.08%	13,451
Feb 25, 2026	53.50	53.50	51.00	51.88	51.88	-1.84%	56,349
Feb 24, 2026	55.28	56.40	52.15	52.85	52.85	-4.17%	159,761
Feb 23, 2026	48.99	55.87	47.19	55.15	55.15	18.45%	450,162
Feb 20, 2026	48.80	51.00	46.20	46.56	46.56	-1.67%	82,748
Feb 19, 2026	52.30	52.96	46.12	47.35	47.35	-4.61%	92,359
Feb 18, 2026	51.51	53.10	49.00	49.64	49.64	-3.07%	89,556
Feb 17, 2026	53.00	53.00	50.20	51.21	51.21	-1.08%	117,529
Feb 16, 2026	54.15	54.15	51.00	51.77	51.77	-5.13%	114,241
Feb 13, 2026	50.24	56.52	48.00	54.57	54.57	8.62%	372,222
Feb 12, 2026	50.00	52.50	49.23	50.24	50.24	-0.14%	99,274
Feb 11, 2026	47.79	53.00	46.29	50.31	50.31	5.27%	147,243
Feb 10, 2026	44.06	49.90	43.51	47.79	47.79	6.96%	169,654
Feb 9, 2026	43.70	45.00	43.49	44.68	44.68	2.24%	41,796
Feb 6, 2026	44.99	44.99	43.60	43.70	43.70	-0.95%	3,769
Feb 5, 2026	43.50	44.50	43.07	44.12	44.12	-0.61%	25,143
Feb 4, 2026	45.54	45.90	42.50	44.39	44.39	0.07%	64,085
Feb 3, 2026	41.02	46.00	41.02	44.36	44.36	6.33%	175,355
Feb 2, 2026	43.71	43.71	41.48	41.72	41.72	-4.66%	47,078
Feb 1, 2026	42.50	45.95	40.81	43.76	43.76	2.36%	97,514
Jan 30, 2026	42.41	43.94	42.41	42.75	42.75	-1.20%	52,322
Jan 29, 2026	44.45	44.45	42.52	43.27	43.27	-1.99%	104,345
Jan 28, 2026	44.99	44.99	42.11	44.15	44.15	1.99%	67,378
Jan 27, 2026	42.46	44.89	41.30	43.29	43.29	0.21%	42,569
Jan 23, 2026	43.20	45.00	41.10	43.20	43.20	-	87,325
Jan 22, 2026	42.31	43.50	40.81	43.20	43.20	2.10%	47,091
Jan 21, 2026	41.06	43.00	40.30	42.31	42.31	1.00%	20,514
Jan 20, 2026	41.50	42.17	40.41	41.89	41.89	1.01%	45,823
Jan 19, 2026	40.32	42.75	39.85	41.47	41.47	2.85%	12,988
Jan 16, 2026	40.06	42.60	40.06	40.32	40.32	-1.03%	10,688
Jan 14, 2026	40.06	41.00	39.60	40.74	40.74	1.70%	2,530
Jan 13, 2026	39.65	40.74	38.70	40.06	40.06	1.03%	4,000
Jan 12, 2026	40.30	42.98	39.01	39.65	39.65	-0.90%	7,267
Jan 9, 2026	41.09	42.25	39.00	40.01	40.01	-2.65%	52,058
Jan 8, 2026	43.00	43.99	41.00	41.10	41.10	-5.80%	33,578
Jan 7, 2026	43.95	44.00	42.25	43.63	43.63	2.56%	46,535
Jan 6, 2026	42.67	45.50	42.00	42.54	42.54	-2.34%	36,588
Jan 5, 2026	45.00	45.00	41.47	43.56	43.56	2.91%	28,476
Jan 2, 2026	43.00	46.90	41.51	42.33	42.33	1.41%	77,414
Jan 1, 2026	39.58	42.20	38.55	41.74	41.74	7.83%	43,133
Dec 31, 2025	39.75	39.75	38.00	38.71	38.71	1.57%	31,590
Dec 30, 2025	37.21	40.67	37.21	38.11	38.11	-1.80%	60,416
Dec 29, 2025	43.00	43.50	37.80	38.81	38.81	-5.80%	69,363
Dec 26, 2025	43.10	45.40	40.57	41.20	41.20	-5.81%	36,572
Dec 24, 2025	43.20	44.25	41.65	43.74	43.74	3.77%	34,526
Dec 23, 2025	43.45	43.45	42.00	42.15	42.15	-1.24%	18,369