Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
8.42
-0.49 (-5.50%)
At close: Oct 22, 2025, 4:00 PM EDT
8.50
+0.08 (0.95%)
Pre-market: Oct 23, 2025, 4:01 AM EDT
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.98 | 8.98 | 8.26 | 8.42 | 8.42 | -5.50% | 294,813 |
| Oct 21, 2025 | 8.71 | 8.95 | 8.67 | 8.91 | 8.91 | 1.60% | 87,299 |
| Oct 20, 2025 | 9.06 | 9.06 | 8.62 | 8.77 | 8.77 | -2.34% | 149,374 |
| Oct 17, 2025 | 9.53 | 9.60 | 8.91 | 8.98 | 8.98 | -6.65% | 311,303 |
| Oct 16, 2025 | 9.68 | 9.77 | 9.50 | 9.62 | 9.62 | -0.21% | 143,727 |
| Oct 15, 2025 | 9.97 | 10.06 | 9.59 | 9.64 | 9.64 | -2.82% | 189,603 |
| Oct 14, 2025 | 9.86 | 10.10 | 9.78 | 9.92 | 9.92 | -0.50% | 173,937 |
| Oct 13, 2025 | 9.96 | 10.12 | 9.83 | 9.97 | 9.97 | 2.57% | 126,841 |
| Oct 10, 2025 | 9.91 | 10.02 | 9.71 | 9.72 | 9.72 | -2.11% | 143,196 |
| Oct 9, 2025 | 10.17 | 10.17 | 9.91 | 9.93 | 9.93 | -1.59% | 93,812 |
| Oct 8, 2025 | 9.96 | 10.32 | 9.96 | 10.09 | 10.09 | 1.41% | 137,790 |
| Oct 7, 2025 | 10.22 | 10.35 | 9.95 | 9.95 | 9.95 | -3.96% | 99,897 |
| Oct 6, 2025 | 10.62 | 10.68 | 10.32 | 10.36 | 10.36 | -1.89% | 141,814 |
| Oct 3, 2025 | 10.04 | 10.59 | 10.04 | 10.56 | 10.56 | 5.18% | 191,855 |
| Oct 2, 2025 | 10.01 | 10.17 | 9.91 | 10.04 | 10.04 | -0.50% | 133,535 |
| Oct 1, 2025 | 9.99 | 10.22 | 9.99 | 10.09 | 10.09 | -1.46% | 180,017 |
| Sep 30, 2025 | 10.33 | 10.46 | 10.11 | 10.24 | 10.24 | -1.54% | 209,781 |
| Sep 29, 2025 | 10.10 | 10.82 | 10.00 | 10.40 | 10.40 | 3.28% | 534,510 |
| Sep 26, 2025 | 10.00 | 10.10 | 9.71 | 10.07 | 10.07 | 1.82% | 302,908 |
| Sep 25, 2025 | 9.86 | 10.06 | 9.78 | 9.89 | 9.89 | -1.00% | 139,509 |
| Sep 24, 2025 | 9.99 | 10.08 | 9.92 | 9.99 | 9.99 | 0.60% | 170,827 |
| Sep 23, 2025 | 10.17 | 10.17 | 9.93 | 9.93 | 9.93 | -0.20% | 195,607 |
| Sep 22, 2025 | 9.49 | 10.04 | 9.49 | 9.95 | 9.95 | 3.86% | 374,400 |
| Sep 19, 2025 | 9.82 | 9.82 | 9.39 | 9.58 | 9.58 | -1.14% | 897,307 |
| Sep 18, 2025 | 9.71 | 9.81 | 9.56 | 9.69 | 9.69 | -0.41% | 177,965 |
| Sep 17, 2025 | 9.79 | 10.10 | 9.72 | 9.73 | 9.73 | -0.92% | 152,225 |
| Sep 16, 2025 | 10.05 | 10.14 | 9.57 | 9.82 | 9.82 | -1.31% | 272,967 |
| Sep 15, 2025 | 9.84 | 10.01 | 9.75 | 9.95 | 9.95 | 1.32% | 161,659 |
| Sep 12, 2025 | 10.15 | 10.15 | 9.81 | 9.82 | 9.82 | -2.29% | 205,533 |
| Sep 11, 2025 | 9.54 | 10.09 | 9.54 | 10.05 | 10.05 | 4.69% | 197,667 |
| Sep 10, 2025 | 9.68 | 9.81 | 9.46 | 9.60 | 9.60 | -2.93% | 339,122 |
| Sep 9, 2025 | 9.96 | 10.18 | 9.78 | 9.89 | 9.89 | -1.59% | 244,170 |
| Sep 8, 2025 | 10.14 | 10.14 | 9.81 | 10.05 | 10.05 | 0.50% | 296,278 |
| Sep 5, 2025 | 10.35 | 10.36 | 9.78 | 10.00 | 10.00 | -3.66% | 311,106 |
| Sep 4, 2025 | 10.46 | 10.61 | 10.31 | 10.38 | 10.38 | -0.95% | 259,315 |
| Sep 3, 2025 | 10.60 | 10.88 | 10.39 | 10.48 | 10.48 | 0.48% | 221,224 |
| Sep 2, 2025 | 10.64 | 10.79 | 10.42 | 10.43 | 10.43 | -2.52% | 174,843 |
| Aug 29, 2025 | 10.68 | 11.19 | 10.51 | 10.70 | 10.70 | 1.81% | 331,041 |
| Aug 28, 2025 | 10.78 | 10.85 | 9.57 | 10.51 | 10.46 | -1.50% | 363,851 |
| Aug 27, 2025 | 10.42 | 11.04 | 10.42 | 10.67 | 10.62 | 1.04% | 307,358 |
| Aug 26, 2025 | 10.53 | 10.72 | 10.47 | 10.56 | 10.51 | - | 86,335 |
| Aug 25, 2025 | 10.60 | 10.62 | 10.49 | 10.56 | 10.51 | -0.66% | 76,597 |
| Aug 22, 2025 | 10.29 | 10.71 | 10.16 | 10.63 | 10.58 | 5.25% | 133,639 |
| Aug 21, 2025 | 9.97 | 10.10 | 9.90 | 10.10 | 10.05 | 0.70% | 68,028 |
| Aug 20, 2025 | 10.24 | 10.24 | 9.99 | 10.03 | 9.98 | -1.76% | 73,320 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.19 | 10.21 | 10.16 | -2.02% | 112,554 |
| Aug 18, 2025 | 10.18 | 10.66 | 10.16 | 10.42 | 10.37 | 3.17% | 106,120 |
| Aug 15, 2025 | 10.03 | 10.19 | 9.95 | 10.10 | 10.05 | 2.33% | 120,420 |
| Aug 14, 2025 | 9.88 | 9.88 | 9.60 | 9.87 | 9.82 | -0.40% | 91,218 |
| Aug 13, 2025 | 9.82 | 9.92 | 9.66 | 9.91 | 9.86 | 0.61% | 119,024 |