Lykis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	49.24	49.24	42.20	42.68	42.68	-11.58%	147,713
Dec 19, 2025	49.90	52.99	46.35	48.27	48.27	6.18%	500,645
Dec 18, 2025	38.55	45.46	37.00	45.46	45.46	19.98%	333,071
Dec 17, 2025	39.50	39.50	36.20	37.89	37.89	0.61%	15,703
Dec 16, 2025	37.00	37.79	35.55	37.66	37.66	1.78%	27,650
Dec 15, 2025	35.81	37.75	34.25	37.00	37.00	1.15%	21,165
Dec 12, 2025	36.91	37.70	36.50	36.58	36.58	-0.92%	13,895
Dec 11, 2025	37.85	38.00	35.71	36.92	36.92	0.63%	7,038
Dec 10, 2025	37.35	37.35	35.15	36.69	36.69	0.30%	6,689
Dec 9, 2025	36.99	39.40	34.66	36.58	36.58	5.15%	32,794
Dec 8, 2025	35.44	37.50	34.40	34.79	34.79	-3.79%	38,438
Dec 5, 2025	36.40	36.90	35.10	36.16	36.16	1.26%	18,884
Dec 4, 2025	34.50	36.74	34.06	35.71	35.71	4.48%	33,288
Dec 3, 2025	30.82	37.00	30.82	34.18	34.18	7.48%	95,407
Dec 2, 2025	30.26	33.00	30.26	31.80	31.80	3.31%	15,105
Dec 1, 2025	31.40	31.40	30.31	30.78	30.78	0.10%	5,360
Nov 28, 2025	31.29	31.33	30.15	30.75	30.75	-0.93%	3,353
Nov 27, 2025	31.00	31.57	30.26	31.04	31.04	0.13%	6,825
Nov 26, 2025	31.85	31.85	30.10	31.00	31.00	-0.77%	5,186
Nov 25, 2025	31.15	31.90	30.64	31.24	31.24	1.86%	11,043
Nov 24, 2025	30.10	31.74	30.10	30.67	30.67	-0.07%	16,323
Nov 21, 2025	30.00	32.99	29.21	30.69	30.69	0.82%	85,714
Nov 20, 2025	32.74	33.28	29.35	30.44	30.44	-7.03%	52,444
Nov 19, 2025	33.50	33.99	32.41	32.74	32.74	-2.47%	34,986
Nov 18, 2025	34.50	34.50	32.81	33.57	33.57	-0.06%	15,973
Nov 17, 2025	34.48	34.48	33.00	33.59	33.59	-0.74%	12,289
Nov 14, 2025	34.59	34.59	33.51	33.84	33.84	-0.21%	15,361
Nov 13, 2025	34.03	34.89	33.00	33.91	33.91	0.62%	31,627
Nov 12, 2025	34.89	35.99	32.80	33.70	33.70	-1.55%	54,785