Lycos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	1.85	1.87	1.75	1.76	1.76	-3.83%	216,069
Jul 22, 2026	1.76	1.83	1.73	1.83	1.83	5.78%	315,122
Jul 21, 2026	1.60	1.73	1.52	1.73	1.73	4.85%	1,129,659
Jul 20, 2026	1.64	1.73	1.61	1.65	1.65	1.23%	193,507
Jul 17, 2026	1.57	1.68	1.55	1.63	1.63	4.49%	122,383
Jul 16, 2026	1.54	1.59	1.52	1.56	1.56	0.65%	105,685
Jul 15, 2026	1.59	1.64	1.46	1.55	1.55	-0.96%	115,040
Jul 14, 2026	1.60	1.60	1.52	1.57	1.57	0.32%	77,720
Jul 13, 2026	1.55	1.60	1.50	1.56	1.56	9.09%	130,050
Jul 10, 2026	1.47	1.52	1.43	1.43	1.43	-4.03%	187,670
Jul 9, 2026	1.60	1.60	1.46	1.49	1.49	-3.87%	107,397
Jul 8, 2026	1.49	1.61	1.48	1.55	1.55	0.65%	116,176
Jul 7, 2026	1.46	1.54	1.35	1.54	1.54	6.21%	396,418
Jul 6, 2026	1.46	1.55	1.44	1.45	1.45	-0.68%	219,322
Jul 3, 2026	1.52	1.52	1.45	1.46	1.46	-3.31%	18,011
Jul 2, 2026	1.51	1.55	1.45	1.51	1.51	-	41,915
Jun 30, 2026	1.57	1.63	1.51	1.51	1.51	-1.31%	80,813
Jun 29, 2026	1.60	1.60	1.53	1.53	1.53	-4.97%	92,905
Jun 26, 2026	1.52	1.62	1.52	1.61	1.61	5.92%	107,121
Jun 25, 2026	1.58	1.58	1.44	1.52	1.52	0.66%	239,172
Jun 24, 2026	1.61	1.61	1.44	1.51	1.51	-6.79%	627,090
Jun 23, 2026	1.60	1.65	1.56	1.62	1.62	-1.22%	143,559
Jun 22, 2026	1.62	1.72	1.62	1.64	1.64	-1.20%	53,404
Jun 19, 2026	1.66	1.72	1.66	1.66	1.66	-2.92%	7,670
Jun 18, 2026	1.74	1.74	1.63	1.71	1.71	-2.29%	149,168
Jun 17, 2026	1.65	1.75	1.65	1.75	1.75	4.17%	191,141
Jun 16, 2026	1.66	1.70	1.63	1.68	1.68	-1.18%	89,674
Jun 15, 2026	1.70	1.70	1.47	1.70	1.70	-	432,869
Jun 12, 2026	1.65	1.75	1.65	1.70	1.70	2.10%	177,428
Jun 11, 2026	1.75	1.77	1.65	1.67	1.67	-2.63%	69,236
Jun 10, 2026	1.68	1.71	1.65	1.71	1.71	1.18%	224,594
Jun 9, 2026	1.71	1.74	1.65	1.69	1.69	-3.43%	387,828
Jun 8, 2026	1.65	1.75	1.65	1.75	1.75	4.79%	98,047
Jun 5, 2026	1.87	1.87	1.65	1.67	1.67	-7.22%	416,273
Jun 4, 2026	1.84	1.86	1.76	1.80	1.80	-2.70%	141,564
Jun 3, 2026	1.86	1.94	1.85	1.85	1.85	-2.63%	92,992
Jun 2, 2026	1.86	1.97	1.86	1.90	1.90	-	127,538
Jun 1, 2026	1.82	1.94	1.82	1.90	1.90	5.56%	142,312
May 29, 2026	1.82	1.88	1.79	1.80	1.80	-1.10%	157,785
May 28, 2026	1.81	1.89	1.81	1.82	1.82	-0.55%	249,783
May 27, 2026	1.91	1.91	1.76	1.83	1.83	-4.69%	527,997
May 26, 2026	1.88	1.97	1.85	1.92	1.92	-0.52%	485,164
May 25, 2026	2.03	2.03	1.84	1.93	1.93	-3.98%	571,834
May 22, 2026	2.10	2.10	2.00	2.01	2.01	-4.29%	175,258
May 21, 2026	2.15	2.26	2.05	2.10	2.10	-1.41%	259,065
May 20, 2026	2.17	2.20	2.13	2.13	2.13	-3.62%	81,552
May 19, 2026	2.22	2.30	2.19	2.21	2.21	-1.34%	129,552
May 15, 2026	2.11	2.32	2.11	2.24	2.24	2.75%	794,567
May 14, 2026	2.14	2.19	2.06	2.18	2.18	3.81%	241,933
May 13, 2026	2.19	2.19	2.08	2.10	2.10	-2.33%	182,795