Lyka Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	45.41	47.73	44.10	44.95	44.95	-3.29%	98,633
Mar 27, 2026	51.85	51.85	46.13	46.48	46.48	-9.04%	146,383
Mar 25, 2026	49.60	53.44	48.95	51.10	51.10	5.10%	134,316
Mar 24, 2026	50.60	51.68	47.11	48.62	48.62	-2.43%	293,322
Mar 23, 2026	55.90	55.90	49.50	49.83	49.83	-9.32%	345,202
Mar 20, 2026	53.50	56.38	52.74	54.95	54.95	4.43%	215,202
Mar 19, 2026	54.10	54.55	52.45	52.62	52.62	-4.01%	68,156
Mar 18, 2026	51.50	56.58	51.50	54.82	54.82	6.28%	109,363
Mar 17, 2026	53.08	53.80	50.47	51.58	51.58	-2.94%	104,604
Mar 16, 2026	52.00	54.49	51.11	53.14	53.14	1.63%	112,583
Mar 13, 2026	54.90	55.51	52.00	52.29	52.29	-4.81%	63,503
Mar 12, 2026	57.01	57.11	54.35	54.93	54.93	-3.65%	115,552
Mar 11, 2026	56.51	58.75	56.51	57.01	57.01	0.90%	150,549
Mar 10, 2026	57.15	59.39	56.00	56.50	56.50	-1.00%	98,019
Mar 9, 2026	60.04	60.04	56.80	57.07	57.07	-5.17%	60,995
Mar 6, 2026	61.10	61.79	60.01	60.18	60.18	-1.78%	51,350
Mar 5, 2026	60.98	62.38	60.50	61.27	61.27	0.82%	42,365
Mar 4, 2026	61.80	61.80	59.20	60.77	60.77	0.13%	27,173
Mar 2, 2026	62.08	62.35	60.04	60.69	60.69	-2.66%	31,635
Feb 27, 2026	64.50	64.52	62.00	62.35	62.35	-3.33%	25,054
Feb 26, 2026	61.82	65.00	61.25	64.50	64.50	4.34%	51,220
Feb 25, 2026	60.20	62.99	60.20	61.82	61.82	0.75%	41,521
Feb 24, 2026	62.23	63.39	60.21	61.36	61.36	-1.40%	36,829
Feb 23, 2026	63.40	64.00	62.10	62.23	62.23	-1.07%	32,486
Feb 20, 2026	65.79	66.61	61.98	62.90	62.90	-4.64%	77,899
Feb 19, 2026	68.98	68.98	65.10	65.96	65.96	-1.92%	18,534
Feb 18, 2026	67.98	68.95	66.01	67.25	67.25	-1.07%	23,677
Feb 17, 2026	67.23	69.55	65.26	67.98	67.98	-0.06%	38,580
Feb 16, 2026	68.30	69.30	67.04	68.02	68.02	-1.51%	29,600
Feb 13, 2026	70.00	70.00	68.09	69.06	69.06	-1.64%	17,945
Feb 12, 2026	72.00	72.00	70.00	70.21	70.21	-2.35%	19,668
Feb 11, 2026	72.88	72.89	71.24	71.90	71.90	-1.34%	12,477
Feb 10, 2026	71.59	73.50	70.41	72.88	72.88	3.98%	49,128
Feb 9, 2026	73.00	73.85	68.25	70.09	70.09	-0.78%	29,217
Feb 6, 2026	71.15	71.44	69.61	70.64	70.64	-1.16%	9,056
Feb 5, 2026	72.95	73.22	71.02	71.47	71.47	-0.93%	8,745
Feb 4, 2026	72.70	72.70	70.90	72.14	72.14	2.25%	33,470
Feb 3, 2026	72.00	73.70	69.80	70.55	70.55	-0.38%	93,478
Feb 2, 2026	72.30	72.50	67.84	70.82	70.82	-1.57%	30,788
Feb 1, 2026	71.05	73.00	71.05	71.95	71.95	0.29%	4,550
Jan 30, 2026	73.75	74.00	70.21	71.74	71.74	-2.21%	20,132
Jan 29, 2026	75.03	75.03	73.00	73.36	73.36	-2.23%	13,738
Jan 28, 2026	72.25	75.74	72.25	75.03	75.03	2.33%	12,619
Jan 27, 2026	72.00	75.51	71.31	73.32	73.32	0.27%	37,287
Jan 23, 2026	75.05	76.40	73.00	73.12	73.12	-2.57%	10,929
Jan 22, 2026	74.90	76.40	74.00	75.05	75.05	1.71%	16,617
Jan 21, 2026	72.50	75.05	71.80	73.79	73.79	-0.39%	13,885
Jan 20, 2026	75.50	75.68	73.25	74.08	74.08	-1.91%	23,915
Jan 19, 2026	77.01	77.67	75.00	75.52	75.52	-2.14%	29,520
Jan 16, 2026	76.00	78.15	76.00	77.17	77.17	0.21%	7,969