Lykis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	50.52	52.50	48.09	51.19	51.19	3.94%	47,505
Mar 12, 2026	51.16	53.29	49.00	49.25	49.25	-7.46%	121,895
Mar 11, 2026	48.15	54.10	48.00	53.22	53.22	10.85%	266,455
Mar 10, 2026	49.80	49.80	47.50	48.01	48.01	1.27%	111,920
Mar 9, 2026	50.50	50.91	46.11	47.41	47.41	-6.87%	121,515
Mar 6, 2026	55.79	61.80	50.25	50.91	50.91	-8.75%	255,983
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