Lykis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	46.87	50.00	46.52	48.49	48.49	4.64%	129,897
Apr 6, 2026	46.00	47.80	41.58	46.34	46.34	0.28%	90,020
Apr 2, 2026	46.06	47.45	45.00	46.21	46.21	-1.93%	83,006
Apr 1, 2026	46.95	48.00	44.00	47.12	47.12	11.50%	99,037
Mar 30, 2026	45.00	45.40	41.62	42.26	42.26	-5.23%	40,470
Mar 27, 2026	46.00	47.99	44.40	44.59	44.59	-1.46%	109,638
Mar 25, 2026	46.00	47.02	44.50	45.25	45.25	0.15%	51,867
Mar 24, 2026	46.50	47.10	44.50	45.18	45.18	-0.79%	35,732
Mar 23, 2026	44.85	46.50	43.10	45.54	45.54	3.34%	61,194
Mar 20, 2026	47.00	47.21	43.25	44.07	44.07	-3.40%	34,925
Mar 19, 2026	47.01	48.41	45.09	45.62	45.62	-4.68%	114,324
Mar 18, 2026	48.59	49.50	47.25	47.86	47.86	-1.16%	69,333
Mar 17, 2026	48.99	50.50	47.00	48.42	48.42	0.85%	55,622
Mar 16, 2026	51.00	52.00	47.10	48.01	48.01	-6.21%	117,154