LUCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.18	10.73	10.14	10.39	10.39	1.56%	1,194,869
Dec 19, 2024	10.18	10.56	10.14	10.23	10.23	-	568,638
Dec 18, 2024	10.60	10.97	10.09	10.23	10.23	-4.84%	592,235
Dec 17, 2024	10.49	10.93	10.30	10.75	10.75	2.19%	830,699
Dec 16, 2024	11.10	11.10	10.50	10.52	10.52	-5.40%	860,175
Dec 13, 2024	11.46	11.64	10.62	11.12	11.12	-2.97%	849,438
Dec 12, 2024	11.58	11.99	11.35	11.46	11.46	-1.97%	405,069
Dec 11, 2024	12.18	12.18	11.68	11.69	11.69	-3.55%	569,579
Dec 10, 2024	11.96	12.47	11.74	12.12	12.12	3.24%	855,218
Dec 9, 2024	11.96	11.98	11.71	11.74	11.74	-1.10%	388,776
Dec 6, 2024	11.57	11.90	11.39	11.87	11.87	3.49%	445,422
Dec 5, 2024	11.63	11.81	11.44	11.47	11.47	-1.63%	527,700
Dec 4, 2024	11.80	11.97	11.59	11.66	11.66	-1.19%	437,092
Dec 3, 2024	12.42	12.44	11.79	11.80	11.80	-4.92%	799,816
Dec 2, 2024	12.45	12.73	12.34	12.41	12.41	0.81%	1,157,446
Nov 29, 2024	12.66	12.74	12.28	12.31	12.31	-1.28%	286,403
Nov 27, 2024	12.26	12.58	12.21	12.47	12.47	2.13%	492,262
Nov 26, 2024	12.55	12.62	12.14	12.21	12.21	-3.33%	617,563
Nov 25, 2024	12.01	12.63	11.94	12.63	12.63	6.85%	687,602
Nov 22, 2024	11.94	12.00	11.80	11.82	11.82	-0.08%	238,202
Nov 21, 2024	11.70	12.04	11.59	11.83	11.78	2.25%	495,991
Nov 20, 2024	11.41	11.67	11.31	11.57	11.52	0.78%	533,134
Nov 19, 2024	11.55	11.72	11.34	11.48	11.43	-2.71%	512,011
Nov 18, 2024	11.48	12.00	11.48	11.80	11.75	2.88%	909,149
Nov 15, 2024	11.20	11.72	11.10	11.47	11.42	1.87%	729,091
Nov 14, 2024	11.48	11.75	11.06	11.26	11.21	-1.83%	1,769,685
Nov 13, 2024	11.93	12.06	11.44	11.47	11.42	-4.10%	509,696
Nov 12, 2024	11.85	12.23	11.82	11.96	11.91	-1.16%	549,450
Nov 11, 2024	11.60	12.12	11.45	12.10	12.04	5.22%	942,246
Nov 8, 2024	11.48	11.63	11.16	11.50	11.45	-0.43%	687,318
Nov 7, 2024	11.80	11.96	11.53	11.55	11.50	-1.70%	546,939
Nov 6, 2024	11.70	12.09	11.56	11.75	11.70	1.12%	716,094
Nov 5, 2024	12.31	12.64	11.30	11.62	11.57	11.95%	1,873,539
Nov 4, 2024	10.32	10.65	10.21	10.38	10.33	0.48%	1,666,539
Nov 1, 2024	10.75	10.80	10.25	10.33	10.28	-0.39%	593,507
Oct 31, 2024	11.03	11.10	10.36	10.37	10.32	-5.47%	764,559
Oct 30, 2024	11.24	11.40	10.71	10.97	10.92	-2.40%	739,833
Oct 29, 2024	11.35	11.79	11.24	11.24	11.19	-2.60%	553,741
Oct 28, 2024	11.40	11.68	11.30	11.54	11.49	-0.35%	513,816
Oct 25, 2024	11.27	11.65	11.27	11.58	11.53	2.57%	250,028
Oct 24, 2024	11.61	11.77	11.15	11.29	11.24	-2.67%	342,817
Oct 23, 2024	11.90	11.96	11.55	11.60	11.55	-2.93%	206,906
Oct 22, 2024	11.99	12.06	11.73	11.95	11.90	-0.50%	193,945
Oct 21, 2024	12.61	12.67	11.85	12.01	11.95	-5.06%	297,632
Oct 18, 2024	12.76	13.03	12.52	12.65	12.59	0.80%	250,729
Oct 17, 2024	12.17	12.58	12.02	12.55	12.49	4.32%	367,774
Oct 16, 2024	12.01	12.05	11.80	12.03	11.97	1.86%	193,647
Oct 15, 2024	11.74	12.12	11.67	11.81	11.76	0.60%	266,852
Oct 14, 2024	11.71	11.99	11.56	11.74	11.69	-0.59%	284,046
Oct 11, 2024	11.75	11.81	11.52	11.81	11.76	1.20%	486,260
Oct 10, 2024	11.59	11.80	11.49	11.67	11.62	-0.34%	546,578
Oct 9, 2024	11.61	11.73	11.34	11.71	11.66	0.52%	750,051
Oct 8, 2024	11.70	11.70	11.47	11.65	11.60	-0.60%	664,604
Oct 7, 2024	11.97	11.97	11.48	11.72	11.67	-1.92%	767,317
Oct 4, 2024	11.60	11.95	11.40	11.95	11.90	5.01%	425,080
Oct 3, 2024	11.32	11.51	11.11	11.38	11.33	-0.96%	276,318
Oct 2, 2024	11.20	11.49	11.14	11.49	11.44	1.68%	224,296
Oct 1, 2024	11.65	11.72	11.29	11.30	11.25	-3.75%	371,273
Sep 30, 2024	11.90	11.98	11.54	11.74	11.69	-0.51%	364,000
Sep 27, 2024	11.69	11.84	11.61	11.80	11.75	1.99%	442,440
Sep 26, 2024	11.09	11.70	11.06	11.57	11.52	4.71%	555,162
Sep 25, 2024	11.28	11.33	10.91	11.05	11.00	-1.52%	624,132
Sep 24, 2024	11.66	11.88	11.22	11.22	11.17	-2.77%	345,658
Sep 23, 2024	11.50	11.64	11.28	11.54	11.49	0.44%	381,382
Sep 20, 2024	11.45	11.61	11.04	11.49	11.44	-1.46%	1,725,834
Sep 19, 2024	11.99	12.00	11.49	11.66	11.61	-1.10%	505,171
Sep 18, 2024	12.19	12.33	11.78	11.79	11.74	-3.28%	486,318
Sep 17, 2024	12.37	12.87	12.05	12.19	12.13	0.49%	949,755
Sep 16, 2024	11.80	12.25	11.80	12.13	12.07	1.93%	624,842
Sep 13, 2024	11.93	12.02	11.48	11.90	11.85	1.10%	834,342
Sep 12, 2024	10.74	11.78	10.72	11.77	11.72	8.98%	691,638
Sep 11, 2024	10.59	10.91	10.59	10.80	10.75	1.69%	736,669
Sep 10, 2024	10.93	11.01	10.46	10.62	10.57	-3.45%	972,913
Sep 9, 2024	11.40	11.60	10.87	11.00	10.95	-4.35%	955,941
Sep 6, 2024	12.23	12.69	11.21	11.50	11.45	6.58%	2,084,218
Sep 5, 2024	11.21	11.30	10.77	10.79	10.74	-3.75%	1,655,160
Sep 4, 2024	10.88	11.34	10.86	11.21	11.16	3.32%	640,973
Sep 3, 2024	11.09	11.12	10.74	10.85	10.80	-1.81%	481,896
Aug 30, 2024	11.19	11.19	10.93	11.05	11.00	-0.36%	418,098
Aug 29, 2024	11.19	11.30	11.04	11.09	11.04	-1.16%	426,285
Aug 28, 2024	11.65	11.65	11.15	11.22	11.17	-4.75%	291,821
Aug 27, 2024	11.66	11.88	11.56	11.78	11.73	-0.76%	228,062
Aug 26, 2024	12.29	12.29	11.75	11.87	11.82	-1.82%	244,639
Aug 23, 2024	11.75	12.38	11.74	12.09	12.03	2.89%	397,367
Aug 22, 2024	11.64	11.75	11.44	11.75	11.64	3.16%	416,271
Aug 21, 2024	11.03	11.44	11.03	11.39	11.29	4.02%	331,686
Aug 20, 2024	11.17	11.27	10.95	10.95	10.85	-1.97%	260,779
Aug 19, 2024	10.92	11.17	10.92	11.17	11.07	1.92%	386,264
Aug 16, 2024	11.27	11.36	10.89	10.96	10.86	-3.69%	899,122
Aug 15, 2024	11.22	11.62	11.22	11.38	11.28	3.36%	261,349
Aug 14, 2024	11.15	11.27	10.98	11.01	10.91	-0.81%	279,659
Aug 13, 2024	11.27	11.27	11.00	11.10	11.00	-0.80%	360,571
Aug 12, 2024	11.21	11.31	10.98	11.19	11.09	-0.62%	374,226
Aug 9, 2024	11.30	11.38	11.18	11.26	11.16	-0.35%	233,587
Aug 8, 2024	11.23	11.50	11.15	11.30	11.20	1.16%	353,350
Aug 7, 2024	11.38	11.63	11.17	11.17	11.07	-1.06%	293,012
Aug 6, 2024	11.21	11.50	11.10	11.29	11.19	1.16%	374,336
Aug 5, 2024	11.11	11.46	11.01	11.16	11.06	-4.62%	526,543
Aug 2, 2024	11.72	11.86	11.42	11.70	11.59	-3.39%	659,575
Aug 1, 2024	13.11	13.11	12.00	12.11	12.00	-6.49%	316,580