Lycos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.60	1.74	1.56	1.74	1.74	8.75%	567,537
Mar 19, 2026	1.60	1.60	1.55	1.60	1.60	3.23%	737,585
Mar 18, 2026	1.67	1.70	1.53	1.55	1.55	-4.32%	587,321
Mar 17, 2026	1.58	1.62	1.55	1.62	1.62	3.18%	212,308
Mar 16, 2026	1.50	1.58	1.49	1.57	1.57	3.29%	253,334
Mar 13, 2026	1.55	1.57	1.45	1.52	1.52	-1.94%	649,215
Mar 12, 2026	1.58	1.58	1.53	1.55	1.55	-1.90%	805,178
Mar 11, 2026	1.55	1.60	1.55	1.58	1.58	1.94%	949,466
Mar 10, 2026	1.55	1.57	1.52	1.55	1.55	3.33%	1,307,216
Mar 9, 2026	1.60	1.64	1.49	1.50	1.50	5.63%	1,499,977
Mar 6, 2026	1.51	1.52	1.27	1.42	1.42	-4.70%	2,851,322
Mar 5, 2026	1.55	1.57	1.48	1.49	1.49	-3.87%	314,914
Mar 4, 2026	1.54	1.57	1.53	1.55	1.55	1.97%	116,712
Mar 3, 2026	1.54	1.59	1.50	1.52	1.52	-	168,714
Mar 2, 2026	1.53	1.55	1.48	1.52	1.52	1.33%	661,985
Feb 27, 2026	1.55	1.56	1.49	1.50	1.50	-0.66%	600,440
Feb 26, 2026	1.46	1.51	1.46	1.51	1.51	3.42%	207,378
Feb 25, 2026	1.44	1.46	1.43	1.46	1.46	1.39%	62,402
Feb 24, 2026	1.47	1.47	1.41	1.44	1.44	-2.04%	214,074
Feb 23, 2026	1.50	1.50	1.46	1.47	1.47	-0.68%	455,114
Feb 20, 2026	1.52	1.55	1.46	1.48	1.48	-	838,013
Feb 19, 2026	1.48	1.58	1.46	1.48	1.48	15.62%	1,920,315
Feb 18, 2026	1.27	1.32	1.25	1.28	1.28	4.07%	497,281
Feb 17, 2026	1.23	1.26	1.20	1.23	1.23	-1.60%	157,610
Feb 13, 2026	1.15	1.25	1.12	1.25	1.25	6.84%	195,413
Feb 12, 2026	1.17	1.27	1.17	1.17	1.17	-	452,621
Feb 11, 2026	1.13	1.17	1.10	1.17	1.17	6.36%	286,888
Feb 10, 2026	1.08	1.11	1.08	1.10	1.10	2.80%	144,792
Feb 9, 2026	1.08	1.10	1.03	1.07	1.07	-0.93%	109,518
Feb 6, 2026	1.04	1.08	1.04	1.08	1.08	1.89%	23,293
Feb 5, 2026	1.15	1.16	1.05	1.06	1.06	-5.36%	288,964
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