Lycos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	2.23	2.23	2.13	2.15	2.15	-1.38%	401,998
May 11, 2026	2.25	2.25	2.14	2.18	2.18	-2.68%	335,521
May 8, 2026	2.37	2.37	2.21	2.24	2.24	-0.44%	363,375
May 7, 2026	2.33	2.33	2.16	2.25	2.25	-3.85%	852,446
May 6, 2026	2.40	2.47	2.32	2.34	2.34	-4.88%	1,076,898
May 5, 2026	2.56	2.59	2.42	2.46	2.46	-3.91%	365,148
May 4, 2026	2.51	2.65	2.46	2.56	2.56	2.40%	1,186,047
May 1, 2026	2.59	2.65	2.48	2.50	2.50	-2.72%	394,325
Apr 30, 2026	2.57	2.65	2.53	2.57	2.57	1.18%	295,066
Apr 29, 2026	2.51	2.57	2.48	2.54	2.54	2.83%	489,631
Apr 28, 2026	2.44	2.49	2.41	2.47	2.47	4.22%	185,830
Apr 27, 2026	2.41	2.44	2.29	2.37	2.37	3.95%	438,519
Apr 24, 2026	2.36	2.36	2.23	2.28	2.28	-1.72%	531,014
Apr 23, 2026	2.34	2.37	2.28	2.32	2.32	1.31%	470,886
Apr 22, 2026	2.26	2.29	2.15	2.29	2.29	4.09%	982,190
Apr 21, 2026	2.36	2.36	2.15	2.20	2.20	-4.35%	294,654
Apr 20, 2026	2.30	2.30	2.20	2.30	2.30	4.55%	287,658
Apr 17, 2026	2.21	2.25	2.09	2.20	2.20	-2.22%	438,294
Apr 16, 2026	2.20	2.32	2.20	2.25	2.25	3.45%	900,639
Apr 15, 2026	2.19	2.24	2.17	2.18	2.18	0.23%	201,271
Apr 14, 2026	2.22	2.22	2.10	2.17	2.17	0.46%	362,172
Apr 13, 2026	2.12	2.23	2.06	2.16	2.16	5.37%	528,651
Apr 10, 2026	1.97	2.07	1.97	2.05	2.05	3.54%	334,950
Apr 9, 2026	1.96	2.06	1.95	1.98	1.98	-1.00%	238,535
Apr 8, 2026	1.96	2.02	1.92	2.00	2.00	-1.48%	137,979
Apr 7, 2026	1.95	2.05	1.95	2.03	2.03	1.50%	242,839
Apr 6, 2026	2.03	2.03	1.90	2.00	2.00	2.04%	137,407
Apr 2, 2026	1.93	2.04	1.93	1.96	1.96	4.26%	322,903
Apr 1, 2026	1.95	1.95	1.85	1.88	1.88	-3.09%	308,650
Mar 31, 2026	2.05	2.05	1.87	1.94	1.94	-2.51%	504,518
Mar 30, 2026	1.96	2.05	1.95	1.99	1.99	5.29%	1,015,841
Mar 27, 2026	1.84	1.96	1.84	1.89	1.89	2.72%	480,954
Mar 26, 2026	1.90	1.92	1.82	1.84	1.84	-	245,577
Mar 25, 2026	1.80	1.86	1.75	1.84	1.84	0.55%	352,139
Mar 24, 2026	1.75	1.86	1.74	1.83	1.83	7.65%	529,697
Mar 23, 2026	1.77	1.79	1.66	1.70	1.70	-2.30%	497,806
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