Lycos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	1.17	1.17	1.07	1.12	1.12	2.75%	180,584
Feb 3, 2026	1.07	1.14	1.05	1.09	1.09	4.81%	356,492
Feb 2, 2026	1.00	1.06	1.00	1.04	1.04	4.00%	85,306
Jan 30, 2026	1.00	1.01	0.95	1.00	1.00	-1.96%	421,776
Jan 29, 2026	0.89	1.03	0.87	1.02	1.02	20.00%	374,849
Jan 28, 2026	0.83	0.87	0.83	0.85	0.85	4.94%	139,906
Jan 27, 2026	0.78	0.81	0.76	0.81	0.81	1.25%	202,964
Jan 26, 2026	0.82	0.83	0.78	0.80	0.80	-1.23%	58,866
Jan 23, 2026	0.83	0.83	0.78	0.81	0.81	1.25%	160,088
Jan 22, 2026	0.82	0.84	0.80	0.80	0.80	-2.44%	107,149
Jan 21, 2026	0.82	0.82	0.80	0.82	0.82	5.13%	49,208
Jan 20, 2026	0.79	0.79	0.77	0.78	0.78	1.30%	127,500
Jan 19, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	28,500
Jan 16, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	29,701
Jan 15, 2026	0.80	0.80	0.78	0.78	0.78	-	260,579
Jan 14, 2026	0.75	0.82	0.73	0.78	0.78	6.85%	454,490
Jan 13, 2026	0.72	0.75	0.72	0.73	0.73	1.39%	147,228
Jan 12, 2026	0.72	0.73	0.67	0.72	0.72	2.86%	108,640
Jan 9, 2026	0.67	0.70	0.65	0.70	0.70	4.48%	244,301
Jan 8, 2026	0.67	0.67	0.66	0.67	0.67	3.08%	120,208
Jan 7, 2026	0.65	0.65	0.64	0.65	0.65	-	144,385
Jan 6, 2026	0.63	0.66	0.63	0.65	0.65	1.56%	350,970
Jan 5, 2026	0.65	0.65	0.61	0.64	0.64	-1.54%	416,454
Jan 2, 2026	0.63	0.68	0.63	0.65	0.65	6.56%	604,429
Dec 31, 2025	0.61	0.62	0.60	0.61	0.61	1.67%	101,577
Dec 30, 2025	0.56	0.62	0.55	0.60	0.60	7.14%	3,279,983
Dec 29, 2025	0.56	0.56	0.55	0.56	0.56	-	331,220
Dec 24, 2025	0.56	0.56	0.54	0.56	0.56	-	438,658
Dec 23, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	279,401
Dec 22, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	12,884
Dec 19, 2025	0.55	0.56	0.55	0.56	0.56	-	82,830
Dec 18, 2025	0.55	0.56	0.55	0.56	0.56	-	176,594
Dec 17, 2025	0.55	0.56	0.55	0.56	0.56	-	142,700
Dec 16, 2025	0.56	0.56	0.55	0.56	0.56	-	329,570
Dec 15, 2025	0.58	0.58	0.56	0.56	0.56	-	72,679
Dec 12, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	187,794
Dec 11, 2025	0.57	0.58	0.56	0.58	0.58	1.75%	77,696
Dec 10, 2025	0.55	0.58	0.55	0.57	0.57	1.79%	54,073
Dec 9, 2025	0.56	0.58	0.56	0.56	0.56	-	70,133
Dec 8, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	130,889
Dec 5, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	33,200
Dec 4, 2025	0.60	0.60	0.57	0.58	0.58	-3.33%	157,032
Dec 3, 2025	0.61	0.61	0.57	0.60	0.60	-	282,096
Dec 2, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	94,559
Dec 1, 2025	0.55	0.62	0.53	0.61	0.61	-58.50%	1,781,460
Nov 28, 2025	1.47	1.47	1.43	1.47	0.57	-	65,466
Nov 27, 2025	1.46	1.47	1.46	1.47	0.57	-	9,602
Nov 26, 2025	1.45	1.47	1.45	1.47	0.57	1.38%	47,255
Nov 25, 2025	1.44	1.46	1.43	1.45	0.56	-1.36%	157,010
Nov 24, 2025	1.45	1.50	1.44	1.47	0.57	1.38%	61,209