Lycos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	1.46	1.47	1.40	1.45	0.56	-2.03%	2,529,730
Nov 20, 2025	1.49	1.52	1.45	1.48	0.57	-0.67%	117,630
Nov 19, 2025	1.46	1.52	1.39	1.49	0.58	3.47%	273,102
Nov 18, 2025	1.46	1.49	1.44	1.44	0.56	-1.37%	60,907
Nov 17, 2025	1.58	1.58	1.42	1.46	0.57	-2.67%	218,856
Nov 14, 2025	1.42	1.54	1.42	1.50	0.58	6.38%	346,419
Nov 13, 2025	1.42	1.42	1.39	1.41	0.55	-	93,508
Nov 12, 2025	1.41	1.42	1.39	1.41	0.55	0.71%	98,945
Nov 11, 2025	1.41	1.41	1.39	1.40	0.54	-0.71%	89,723
Nov 10, 2025	1.41	1.45	1.40	1.41	0.55	1.44%	78,296
Nov 7, 2025	1.37	1.39	1.35	1.39	0.54	2.21%	80,021
Nov 6, 2025	1.36	1.40	1.36	1.36	0.53	-1.45%	84,450
Nov 5, 2025	1.37	1.39	1.37	1.38	0.54	-0.72%	94,229
Nov 4, 2025	1.40	1.40	1.38	1.39	0.54	-	210,585
Nov 3, 2025	1.40	1.40	1.38	1.39	0.54	-	126,722
Oct 31, 2025	1.36	1.39	1.36	1.39	0.54	1.46%	204,181
Oct 30, 2025	1.36	1.37	1.36	1.37	0.53	-	22,200
Oct 29, 2025	1.37	1.37	1.36	1.37	0.53	0.74%	180,200