Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
7.22
-0.73 (-9.18%)
At close: Feb 3, 2026, 4:00 PM EST
7.37
+0.15 (2.08%)
After-hours: Feb 3, 2026, 4:44 PM EST
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.79 | 7.88 | 6.80 | 7.22 | 7.22 | -9.18% | 500,339 |
| Feb 2, 2026 | 7.91 | 8.14 | 7.91 | 7.95 | 7.95 | -1.85% | 202,678 |
| Jan 30, 2026 | 8.08 | 8.16 | 7.91 | 8.10 | 8.10 | -0.98% | 125,962 |
| Jan 29, 2026 | 8.19 | 8.33 | 8.04 | 8.18 | 8.18 | 0.12% | 160,514 |
| Jan 28, 2026 | 8.64 | 8.67 | 8.17 | 8.17 | 8.17 | -5.55% | 136,972 |
| Jan 27, 2026 | 8.68 | 8.76 | 8.58 | 8.65 | 8.65 | -0.46% | 76,447 |
| Jan 26, 2026 | 8.74 | 8.74 | 8.52 | 8.69 | 8.69 | -0.69% | 98,460 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.69 | 8.75 | 8.75 | -2.99% | 100,297 |
| Jan 22, 2026 | 9.07 | 9.33 | 8.98 | 9.02 | 9.02 | 0.56% | 91,895 |
| Jan 21, 2026 | 8.92 | 9.00 | 8.80 | 8.97 | 8.97 | 1.36% | 115,131 |
| Jan 20, 2026 | 9.08 | 9.10 | 8.78 | 8.85 | 8.85 | -3.70% | 94,643 |
| Jan 16, 2026 | 9.17 | 9.28 | 8.98 | 9.19 | 9.19 | -0.43% | 84,764 |
| Jan 15, 2026 | 9.27 | 9.59 | 9.16 | 9.23 | 9.23 | 0.44% | 132,645 |
| Jan 14, 2026 | 9.02 | 9.26 | 8.84 | 9.19 | 9.19 | 1.77% | 125,731 |
| Jan 13, 2026 | 9.12 | 9.29 | 8.93 | 9.03 | 9.03 | -0.44% | 105,016 |
| Jan 12, 2026 | 8.75 | 9.13 | 8.72 | 9.07 | 9.07 | 2.83% | 140,580 |
| Jan 9, 2026 | 8.88 | 8.88 | 8.46 | 8.82 | 8.82 | 0.80% | 243,524 |
| Jan 8, 2026 | 8.77 | 8.98 | 8.72 | 8.75 | 8.75 | 0.23% | 247,708 |
| Jan 7, 2026 | 9.46 | 9.47 | 8.73 | 8.73 | 8.73 | -6.33% | 214,260 |
| Jan 6, 2026 | 8.85 | 9.50 | 8.73 | 9.32 | 9.32 | 7.37% | 268,190 |
| Jan 5, 2026 | 8.43 | 8.81 | 8.43 | 8.68 | 8.68 | 2.24% | 186,879 |
| Jan 2, 2026 | 8.49 | 8.53 | 8.20 | 8.49 | 8.49 | 0.24% | 200,419 |
| Dec 31, 2025 | 8.65 | 8.68 | 8.37 | 8.47 | 8.47 | -2.42% | 377,203 |
| Dec 30, 2025 | 9.04 | 9.04 | 8.63 | 8.68 | 8.68 | -2.58% | 163,198 |
| Dec 29, 2025 | 8.72 | 8.96 | 8.72 | 8.91 | 8.91 | 0.22% | 174,093 |
| Dec 26, 2025 | 8.95 | 8.96 | 8.75 | 8.89 | 8.89 | -0.78% | 221,282 |
| Dec 24, 2025 | 9.04 | 9.10 | 8.92 | 8.96 | 8.96 | -0.11% | 130,962 |
| Dec 23, 2025 | 8.87 | 9.04 | 8.82 | 8.97 | 8.97 | 0.90% | 214,442 |
| Dec 22, 2025 | 8.97 | 9.03 | 8.87 | 8.89 | 8.89 | -1.22% | 158,231 |
| Dec 19, 2025 | 8.94 | 9.13 | 8.94 | 9.00 | 9.00 | -0.44% | 211,135 |
| Dec 18, 2025 | 9.01 | 9.13 | 8.97 | 9.04 | 9.04 | 2.26% | 253,282 |
| Dec 17, 2025 | 8.88 | 9.11 | 8.83 | 8.84 | 8.84 | -0.34% | 198,132 |
| Dec 16, 2025 | 9.04 | 9.16 | 8.85 | 8.87 | 8.87 | -2.21% | 168,494 |
| Dec 15, 2025 | 9.16 | 9.21 | 8.97 | 9.07 | 9.07 | 0.33% | 181,744 |
| Dec 12, 2025 | 8.93 | 9.19 | 8.93 | 9.04 | 9.04 | 0.44% | 312,809 |
| Dec 11, 2025 | 9.23 | 9.38 | 8.92 | 9.00 | 9.00 | -1.42% | 229,021 |
| Dec 10, 2025 | 8.81 | 9.19 | 8.80 | 9.13 | 9.13 | 3.99% | 248,538 |
| Dec 9, 2025 | 8.46 | 8.86 | 8.43 | 8.78 | 8.78 | 2.81% | 229,332 |
| Dec 8, 2025 | 8.56 | 8.66 | 8.40 | 8.54 | 8.54 | 0.35% | 281,574 |
| Dec 5, 2025 | 8.48 | 8.81 | 8.48 | 8.51 | 8.51 | 0.35% | 354,787 |
| Dec 4, 2025 | 8.38 | 8.53 | 8.20 | 8.48 | 8.48 | 1.07% | 327,198 |
| Dec 3, 2025 | 8.60 | 8.67 | 8.35 | 8.39 | 8.39 | 2.82% | 483,840 |
| Dec 2, 2025 | 8.14 | 8.36 | 8.12 | 8.16 | 8.16 | 0.25% | 289,058 |
| Dec 1, 2025 | 7.74 | 8.20 | 7.74 | 8.14 | 8.14 | 4.09% | 304,566 |
| Nov 28, 2025 | 7.65 | 8.14 | 7.50 | 7.82 | 7.82 | 1.69% | 296,907 |
| Nov 26, 2025 | 7.48 | 7.81 | 7.38 | 7.69 | 7.69 | 3.22% | 836,284 |
| Nov 25, 2025 | 7.45 | 7.75 | 7.24 | 7.45 | 7.45 | 1.92% | 397,101 |
| Nov 24, 2025 | 7.15 | 7.53 | 7.07 | 7.31 | 7.31 | 1.95% | 415,123 |
| Nov 21, 2025 | 7.15 | 7.41 | 7.12 | 7.17 | 7.11 | 1.41% | 540,114 |
| Nov 20, 2025 | 7.17 | 7.45 | 6.96 | 7.07 | 7.01 | -0.42% | 772,897 |