Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
9.47
-0.11 (-1.15%)
Aug 8, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.67 | 9.67 | 9.47 | 9.47 | 9.47 | -1.15% | 118,006 |
| Aug 7, 2025 | 9.46 | 9.60 | 9.41 | 9.58 | 9.58 | 1.48% | 103,102 |
| Aug 6, 2025 | 9.76 | 9.80 | 9.44 | 9.44 | 9.44 | -2.18% | 155,667 |
| Aug 5, 2025 | 9.60 | 9.69 | 9.44 | 9.65 | 9.65 | 0.31% | 126,855 |
| Aug 4, 2025 | 9.64 | 9.74 | 9.41 | 9.62 | 9.62 | 0.63% | 135,842 |
| Aug 1, 2025 | 9.90 | 9.90 | 9.56 | 9.56 | 9.56 | -3.43% | 190,872 |
| Jul 31, 2025 | 9.76 | 10.10 | 9.76 | 9.90 | 9.90 | 0.20% | 128,300 |
| Jul 30, 2025 | 10.13 | 10.22 | 9.86 | 9.88 | 9.88 | -1.50% | 209,122 |
| Jul 29, 2025 | 10.39 | 10.42 | 9.98 | 10.03 | 10.03 | -3.56% | 197,235 |
| Jul 28, 2025 | 10.59 | 10.60 | 10.31 | 10.40 | 10.40 | -1.70% | 133,295 |
| Jul 25, 2025 | 10.47 | 10.58 | 10.30 | 10.58 | 10.58 | 0.86% | 209,036 |
| Jul 24, 2025 | 11.18 | 11.24 | 10.40 | 10.49 | 10.49 | -6.67% | 291,067 |
| Jul 23, 2025 | 11.21 | 11.61 | 11.05 | 11.24 | 11.24 | 1.08% | 446,695 |
| Jul 22, 2025 | 10.17 | 11.21 | 10.16 | 11.12 | 11.12 | 9.23% | 611,369 |
| Jul 21, 2025 | 10.31 | 10.31 | 10.10 | 10.18 | 10.18 | 1.09% | 295,384 |
| Jul 18, 2025 | 10.41 | 10.41 | 10.00 | 10.07 | 10.07 | -1.27% | 237,325 |
| Jul 17, 2025 | 10.21 | 10.39 | 10.07 | 10.20 | 10.20 | -0.10% | 378,556 |
| Jul 16, 2025 | 10.06 | 10.26 | 9.99 | 10.21 | 10.21 | 1.59% | 318,335 |
| Jul 15, 2025 | 10.39 | 10.40 | 10.01 | 10.05 | 10.05 | -2.33% | 275,317 |
| Jul 14, 2025 | 10.02 | 10.36 | 10.00 | 10.29 | 10.29 | 2.39% | 306,399 |
| Jul 11, 2025 | 10.06 | 10.09 | 9.89 | 10.05 | 10.05 | 0.20% | 264,598 |
| Jul 10, 2025 | 9.98 | 10.05 | 9.63 | 10.03 | 10.03 | 2.66% | 227,265 |
| Jul 9, 2025 | 9.91 | 9.95 | 9.66 | 9.77 | 9.77 | -0.81% | 167,404 |
| Jul 8, 2025 | 9.73 | 10.00 | 9.72 | 9.85 | 9.85 | 1.34% | 174,023 |
| Jul 7, 2025 | 9.73 | 9.99 | 9.68 | 9.72 | 9.72 | -0.82% | 301,876 |
| Jul 3, 2025 | 9.90 | 10.03 | 9.76 | 9.80 | 9.80 | 0.10% | 108,763 |
| Jul 2, 2025 | 9.50 | 9.81 | 9.36 | 9.79 | 9.79 | 4.37% | 372,697 |
| Jul 1, 2025 | 9.11 | 9.55 | 9.04 | 9.38 | 9.38 | 2.74% | 362,070 |
| Jun 30, 2025 | 9.32 | 9.50 | 9.08 | 9.13 | 9.13 | -1.93% | 299,705 |
| Jun 27, 2025 | 9.31 | 9.41 | 9.16 | 9.31 | 9.31 | 0.11% | 242,190 |
| Jun 26, 2025 | 9.12 | 9.41 | 9.12 | 9.30 | 9.30 | 1.86% | 198,917 |
| Jun 25, 2025 | 9.45 | 9.45 | 9.08 | 9.13 | 9.13 | -3.69% | 135,024 |
| Jun 24, 2025 | 9.75 | 9.89 | 9.47 | 9.48 | 9.48 | -1.86% | 289,529 |
| Jun 23, 2025 | 9.56 | 9.95 | 9.38 | 9.66 | 9.66 | 0.63% | 456,232 |
| Jun 20, 2025 | 10.00 | 10.05 | 9.60 | 9.60 | 9.60 | -3.32% | 551,357 |
| Jun 18, 2025 | 8.97 | 10.06 | 8.97 | 9.93 | 9.93 | 9.48% | 506,079 |
| Jun 17, 2025 | 9.20 | 9.32 | 9.05 | 9.07 | 9.07 | -2.99% | 286,316 |
| Jun 16, 2025 | 9.23 | 9.59 | 9.09 | 9.35 | 9.35 | 3.09% | 368,364 |
| Jun 13, 2025 | 8.71 | 9.19 | 8.71 | 9.07 | 9.07 | 1.80% | 190,568 |
| Jun 12, 2025 | 8.92 | 9.07 | 8.90 | 8.91 | 8.91 | -0.78% | 165,388 |
| Jun 11, 2025 | 8.96 | 9.15 | 8.87 | 8.98 | 8.98 | 1.01% | 218,128 |
| Jun 10, 2025 | 8.88 | 8.92 | 8.63 | 8.89 | 8.89 | 0.91% | 233,103 |
| Jun 9, 2025 | 9.11 | 9.13 | 8.67 | 8.81 | 8.81 | -3.19% | 140,170 |
| Jun 6, 2025 | 9.15 | 9.22 | 8.97 | 9.10 | 9.10 | -0.55% | 295,160 |
| Jun 5, 2025 | 9.13 | 9.18 | 8.96 | 9.15 | 9.15 | 0.55% | 406,286 |
| Jun 4, 2025 | 8.56 | 9.12 | 8.51 | 9.10 | 9.10 | 6.81% | 238,958 |
| Jun 3, 2025 | 8.35 | 8.57 | 8.22 | 8.52 | 8.52 | 1.07% | 320,185 |
| Jun 2, 2025 | 8.54 | 8.61 | 8.27 | 8.43 | 8.43 | -2.32% | 153,650 |
| May 30, 2025 | 8.61 | 8.87 | 8.55 | 8.63 | 8.63 | 0.12% | 697,429 |
| May 29, 2025 | 8.75 | 9.12 | 8.61 | 8.62 | 8.62 | -0.69% | 171,053 |