Lyka Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	61.40	62.89	58.30	62.24	62.24	1.67%	16,149
May 12, 2026	63.20	63.20	60.88	61.22	61.22	-4.46%	14,685
May 11, 2026	66.75	67.99	62.20	64.08	64.08	-1.99%	23,963
May 8, 2026	62.27	65.38	62.27	65.38	65.38	4.99%	26,774
May 7, 2026	59.00	62.47	59.00	62.27	62.27	4.66%	26,520
May 6, 2026	59.25	60.00	58.11	59.50	59.50	2.15%	19,237
May 5, 2026	57.95	59.25	57.15	58.25	58.25	0.99%	30,798
May 4, 2026	59.75	60.00	57.00	57.68	57.68	-3.38%	38,872
Apr 30, 2026	60.38	60.38	57.75	59.70	59.70	-1.13%	16,362
Apr 29, 2026	60.80	61.20	58.40	60.38	60.38	1.68%	28,562
Apr 28, 2026	58.87	60.00	58.05	59.38	59.38	1.59%	23,039
Apr 27, 2026	57.82	60.30	57.82	58.45	58.45	1.51%	28,796
Apr 24, 2026	60.75	61.00	57.13	57.58	57.58	-2.75%	19,675
Apr 23, 2026	59.25	60.65	58.05	59.21	59.21	-0.47%	11,047
Apr 22, 2026	59.01	59.80	57.25	59.49	59.49	0.73%	17,899
Apr 21, 2026	60.48	61.00	59.00	59.06	59.06	1.56%	9,761
Apr 20, 2026	59.50	61.25	58.01	58.15	58.15	-2.81%	17,345
Apr 17, 2026	58.97	60.50	57.00	59.83	59.83	3.55%	21,569
Apr 16, 2026	57.90	58.50	57.01	57.78	57.78	2.21%	37,459
Apr 15, 2026	58.58	59.80	55.18	56.53	56.53	-1.19%	89,482
Apr 13, 2026	58.05	58.05	55.51	57.21	57.21	-1.45%	45,072
Apr 10, 2026	59.90	60.57	56.50	58.05	58.05	-0.31%	65,202
Apr 9, 2026	59.26	60.15	57.00	58.23	58.23	-0.85%	23,361
Apr 8, 2026	60.49	61.50	58.07	58.73	58.73	-0.14%	87,933
Apr 7, 2026	54.97	61.99	54.65	58.81	58.81	8.11%	142,550
Apr 6, 2026	54.60	56.26	52.40	54.40	54.40	-2.03%	43,527
Apr 2, 2026	51.17	56.00	49.33	55.53	55.53	8.52%	65,947
Apr 1, 2026	45.80	52.50	45.80	51.17	51.17	13.84%	100,129
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