LUCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	10.88	11.01	10.68	10.70	10.70	-2.64%	346,708
Feb 19, 2025	11.62	11.62	10.83	10.99	10.99	-4.77%	771,056
Feb 18, 2025	12.29	12.34	11.54	11.54	11.54	-6.03%	346,231
Feb 14, 2025	12.78	12.91	11.83	12.28	12.28	-3.99%	429,226
Feb 13, 2025	13.25	13.25	12.63	12.79	12.79	-0.93%	660,771
Feb 12, 2025	11.76	13.24	11.76	12.91	12.91	9.50%	1,628,295
Feb 11, 2025	11.63	11.97	11.30	11.79	11.79	-1.83%	658,873
Feb 10, 2025	10.90	12.15	10.90	12.01	12.01	9.78%	771,237
Feb 7, 2025	11.00	11.13	10.89	10.94	10.94	-2.23%	316,013
Feb 6, 2025	10.95	11.59	10.92	11.19	11.19	2.75%	737,963
Feb 5, 2025	10.96	11.15	10.63	10.89	10.89	-0.18%	346,123
Feb 4, 2025	10.91	11.08	10.85	10.91	10.91	-0.09%	165,218
Feb 3, 2025	10.47	10.99	10.42	10.92	10.92	2.54%	274,044
Jan 31, 2025	10.91	10.91	10.48	10.65	10.65	0.85%	261,104
Jan 30, 2025	10.50	10.89	10.50	10.56	10.56	1.64%	349,189
Jan 29, 2025	10.35	10.55	10.29	10.39	10.39	0.39%	351,435
Jan 28, 2025	10.50	10.60	10.24	10.35	10.35	-0.67%	383,896
Jan 27, 2025	10.16	10.47	10.10	10.42	10.42	2.36%	412,318
Jan 24, 2025	10.00	10.31	9.99	10.18	10.18	1.50%	528,364
Jan 23, 2025	9.86	10.14	9.86	10.03	10.03	1.52%	532,422
Jan 22, 2025	9.90	10.12	9.61	9.88	9.88	-0.10%	582,379
Jan 21, 2025	9.88	10.27	9.86	9.89	9.89	-0.80%	837,733
Jan 17, 2025	10.20	10.21	9.70	9.97	9.97	-5.85%	1,602,289
Jan 16, 2025	10.54	10.66	10.38	10.59	10.59	0.28%	333,399
Jan 15, 2025	10.55	10.85	10.55	10.56	10.56	0.76%	382,834
Jan 14, 2025	10.30	10.53	10.23	10.48	10.48	2.24%	298,185
Jan 13, 2025	10.42	10.42	10.24	10.25	10.25	-1.54%	321,483
Jan 10, 2025	10.44	10.45	10.25	10.41	10.41	-0.29%	395,872
Jan 8, 2025	10.49	10.60	10.19	10.44	10.44	-1.23%	431,583
Jan 7, 2025	10.43	10.58	10.28	10.57	10.57	1.54%	520,198
Jan 6, 2025	10.69	10.83	10.41	10.41	10.41	-1.61%	554,261
Jan 3, 2025	10.17	10.81	10.06	10.58	10.58	4.44%	524,731
Jan 2, 2025	10.08	10.62	9.96	10.13	10.13	1.20%	690,891
Dec 31, 2024	10.35	10.37	9.90	10.01	10.01	-2.82%	599,786
Dec 30, 2024	10.62	10.62	10.06	10.30	10.30	-4.45%	471,664
Dec 27, 2024	10.82	10.90	10.66	10.78	10.78	-1.10%	443,746
Dec 26, 2024	10.59	10.95	10.55	10.90	10.90	3.12%	471,757
Dec 24, 2024	10.34	10.65	10.30	10.57	10.57	3.12%	456,025
Dec 23, 2024	10.33	10.38	10.10	10.25	10.25	-1.35%	627,603
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