Lykis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	45.19	45.20	43.00	43.53	43.53	-1.43%	20,876
Jun 18, 2026	46.79	46.79	44.00	44.16	44.16	-3.18%	30,611
Jun 17, 2026	46.67	47.34	45.50	45.61	45.61	-3.90%	11,827
Jun 16, 2026	46.50	48.70	45.50	47.46	47.46	3.67%	41,686
Jun 15, 2026	48.77	48.90	45.65	45.78	45.78	-0.39%	16,765
Jun 12, 2026	45.53	47.47	45.31	45.96	45.96	0.94%	11,065
Jun 11, 2026	46.10	47.49	45.26	45.53	45.53	-1.32%	4,771
Jun 10, 2026	48.00	48.00	45.11	46.14	46.14	-3.57%	5,672
Jun 9, 2026	43.87	48.50	43.87	47.85	47.85	7.09%	83,644
Jun 8, 2026	45.44	46.36	44.00	44.68	44.68	-2.30%	4,909
Jun 5, 2026	46.12	48.00	45.10	45.73	45.73	0.11%	75,734
Jun 4, 2026	48.49	48.49	43.55	45.68	45.68	-2.12%	15,882
Jun 3, 2026	45.20	49.00	43.61	46.67	46.67	3.76%	35,839
Jun 2, 2026	43.53	45.50	43.23	44.98	44.98	4.05%	6,418
Jun 1, 2026	45.10	45.99	42.55	43.23	43.23	-4.42%	108,405
May 29, 2026	46.51	47.00	45.10	45.23	45.23	-0.42%	74,829
May 27, 2026	46.01	47.22	44.65	45.42	45.42	-1.22%	88,152
May 26, 2026	48.25	48.25	45.00	45.98	45.98	-1.86%	10,147
May 25, 2026	45.00	48.50	45.00	46.85	46.85	3.19%	26,259
May 22, 2026	45.19	47.50	44.00	45.40	45.40	0.46%	15,522
May 21, 2026	45.58	46.99	44.21	45.19	45.19	-1.33%	12,097
May 20, 2026	45.15	46.50	44.54	45.80	45.80	-1.29%	14,110
May 19, 2026	47.84	47.94	44.00	46.40	46.40	3.07%	59,940
May 18, 2026	43.94	45.50	42.30	45.02	45.02	2.46%	34,514
May 15, 2026	43.90	44.01	42.61	43.94	43.94	0.09%	5,209
May 14, 2026	44.10	44.50	43.80	43.90	43.90	-0.45%	11,483
May 13, 2026	45.00	46.60	44.00	44.10	44.10	0.57%	3,623
May 12, 2026	43.92	44.74	43.50	43.85	43.85	-0.34%	28,011
May 11, 2026	44.06	46.00	43.80	44.00	44.00	-2.14%	39,195
May 8, 2026	45.59	45.60	44.00	44.96	44.96	0.63%	23,556
May 7, 2026	45.00	45.20	44.50	44.68	44.68	-1.04%	6,385
May 6, 2026	44.94	45.48	43.50	45.15	45.15	1.76%	9,889
May 5, 2026	42.80	45.60	42.80	44.37	44.37	3.09%	42,957
May 4, 2026	44.48	45.75	42.91	43.04	43.04	-3.24%	61,701
Apr 30, 2026	47.44	47.44	43.02	44.48	44.48	-3.68%	136,042
Apr 29, 2026	48.65	49.74	45.90	46.18	46.18	-2.06%	167,972
Apr 28, 2026	51.95	51.99	46.95	47.15	47.15	-4.73%	160,969
Apr 27, 2026	52.00	52.00	48.90	49.49	49.49	-3.40%	50,568
Apr 24, 2026	49.43	51.99	47.55	51.23	51.23	5.72%	23,816
Apr 23, 2026	50.00	54.79	48.05	48.46	48.46	-5.26%	212,543
Apr 22, 2026	47.11	54.50	47.11	51.15	51.15	6.63%	41,590
Apr 21, 2026	48.50	48.60	47.87	47.97	47.97	-1.52%	8,472
Apr 20, 2026	48.93	49.00	47.56	48.71	48.71	1.23%	21,086
Apr 17, 2026	48.00	49.20	47.00	48.12	48.12	0.44%	52,788
Apr 16, 2026	48.89	49.00	47.50	47.91	47.91	0.04%	38,394
Apr 15, 2026	46.37	49.40	46.37	47.89	47.89	1.27%	14,037
Apr 13, 2026	45.69	48.00	45.50	47.29	47.29	0.96%	43,377
Apr 10, 2026	45.67	47.77	45.67	46.84	46.84	0.45%	31,910
Apr 9, 2026	47.20	48.01	44.81	46.63	46.63	-1.48%	71,281
Apr 8, 2026	48.50	50.00	46.01	47.33	47.33	-2.39%	124,373