Lycos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.84	0.84	0.82	0.83	0.83	0.67%	21,600
Feb 10, 2026	0.82	0.82	0.78	0.82	0.82	-0.06%	97,100
Feb 9, 2026	0.80	0.83	0.80	0.83	0.83	9.52%	12,000
Feb 6, 2026	0.78	0.79	0.75	0.75	0.75	-2.80%	30,981
Feb 5, 2026	0.83	0.84	0.78	0.78	0.78	-3.13%	137,904
Feb 4, 2026	0.85	0.85	0.80	0.80	0.80	-	38,925
Feb 3, 2026	0.74	0.81	0.74	0.80	0.80	8.11%	62,200
Feb 2, 2026	0.74	0.74	0.74	0.74	0.74	-0.05%	100
Jan 30, 2026	0.75	0.75	0.72	0.74	0.74	-0.01%	101,050
Jan 29, 2026	0.71	0.74	0.70	0.74	0.74	23.42%	6,670
Jan 27, 2026	0.70	0.70	0.59	0.60	0.60	-	15,794
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	5,000
Jan 23, 2026	0.60	0.60	0.57	0.57	0.57	-	96,984
Jan 22, 2026	0.85	0.85	0.57	0.57	0.57	-2.06%	68,700
Jan 21, 2026	0.60	0.60	0.58	0.58	0.58	0.34%	57,500
Jan 20, 2026	0.57	0.58	0.56	0.58	0.58	-1.69%	22,884
Jan 16, 2026	0.58	0.59	0.58	0.59	0.59	2.08%	18,656
Jan 15, 2026	0.57	0.58	0.57	0.58	0.58	6.45%	56,000
Jan 14, 2026	0.55	0.58	0.54	0.54	0.54	-	43,302
Jan 13, 2026	0.52	0.54	0.52	0.54	0.54	-1.27%	35,535
Jan 12, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	24,700
Jan 9, 2026	0.48	0.50	0.48	0.50	0.50	4.60%	230,005
Jan 8, 2026	0.48	0.48	0.48	0.48	0.48	-	420
Jan 7, 2026	0.48	0.48	0.48	0.48	0.48	8.64%	1,000
Jan 5, 2026	0.45	0.45	0.43	0.44	0.44	-8.05%	66,060
Jan 2, 2026	0.98	0.98	0.46	0.48	0.48	4.64%	36,000
Dec 31, 2025	0.45	0.46	0.45	0.46	0.46	6.35%	26,500
Dec 30, 2025	0.42	0.46	0.41	0.43	0.43	3.61%	46,002
Dec 29, 2025	0.43	0.43	0.42	0.42	0.42	64.03%	844
Dec 26, 2025	1.08	1.08	0.10	0.25	0.25	-36.22%	916
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-3.62%	2,000
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-2.00%	19,000
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	-3.67%	10,000
Dec 10, 2025	0.44	0.44	0.44	0.44	0.44	9.69%	100
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-8.20%	12,665
Dec 5, 2025	0.43	0.45	0.43	0.43	0.43	3.10%	12,410
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	6,000
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-	19,100
Dec 1, 2025	0.44	0.50	0.39	0.43	0.43	-58.65%	684,600
Nov 28, 2025	1.04	1.10	1.04	1.04	0.39	-1.42%	31,925
Nov 26, 2025	1.06	1.06	1.06	1.06	0.40	2.43%	12,000
Nov 25, 2025	1.08	1.08	1.03	1.03	0.39	-2.65%	31,000
Nov 24, 2025	1.36	1.36	1.03	1.06	0.40	2.72%	49,803
Nov 21, 2025	1.02	1.03	1.01	1.03	0.39	-3.74%	81,929
Nov 20, 2025	1.06	1.07	1.03	1.07	0.41	0.94%	46,964
Nov 19, 2025	1.03	1.08	1.03	1.06	0.40	1.92%	106,773
Nov 18, 2025	1.05	1.05	1.04	1.04	0.39	1.96%	1,100
Nov 17, 2025	1.02	1.04	1.02	1.02	0.39	-3.77%	61,000
Nov 14, 2025	1.06	1.06	1.06	1.06	0.40	4.95%	18,000
Nov 12, 2025	1.01	1.01	1.00	1.01	0.38	-	55,402