Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
8.53
+0.37 (4.53%)
Dec 3, 2025, 2:34 PM EST - Market open
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.60 | 8.67 | 8.35 | 8.46 | - | 3.68% | 255,499 |
| Dec 2, 2025 | 8.14 | 8.36 | 8.12 | 8.16 | 8.16 | 0.25% | 286,556 |
| Dec 1, 2025 | 7.74 | 8.20 | 7.74 | 8.14 | 8.14 | 4.09% | 304,553 |
| 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 |
| Nov 19, 2025 | 7.27 | 7.42 | 6.99 | 7.10 | 7.04 | -1.93% | 536,973 |
| Nov 18, 2025 | 7.40 | 7.53 | 7.20 | 7.24 | 7.18 | -3.47% | 411,127 |
| Nov 17, 2025 | 7.95 | 8.40 | 7.49 | 7.50 | 7.44 | -7.52% | 411,116 |
| Nov 14, 2025 | 8.32 | 8.44 | 8.09 | 8.11 | 8.04 | -3.57% | 188,567 |
| Nov 13, 2025 | 8.30 | 8.63 | 8.30 | 8.41 | 8.34 | 0.24% | 252,662 |
| Nov 12, 2025 | 8.25 | 8.60 | 8.09 | 8.39 | 8.32 | 2.44% | 419,050 |
| Nov 11, 2025 | 8.10 | 8.38 | 7.91 | 8.19 | 8.12 | 3.28% | 482,678 |
| Nov 10, 2025 | 7.98 | 8.28 | 7.92 | 7.93 | 7.86 | -1.49% | 287,178 |
| Nov 7, 2025 | 8.00 | 8.23 | 7.84 | 8.05 | 7.98 | -0.37% | 328,892 |
| Nov 6, 2025 | 8.02 | 8.26 | 7.93 | 8.08 | 8.01 | 1.25% | 376,326 |
| Nov 5, 2025 | 8.43 | 8.60 | 7.89 | 7.98 | 7.91 | -1.12% | 302,539 |
| Nov 4, 2025 | 8.11 | 8.39 | 7.96 | 8.07 | 8.00 | -2.06% | 1,300,091 |
| Nov 3, 2025 | 8.38 | 8.56 | 8.23 | 8.24 | 8.17 | -1.67% | 580,695 |
| Oct 31, 2025 | 7.98 | 8.39 | 7.87 | 8.38 | 8.31 | 5.01% | 155,081 |
| Oct 30, 2025 | 7.91 | 8.17 | 7.82 | 7.98 | 7.91 | -0.25% | 140,070 |
| Oct 29, 2025 | 8.00 | 8.23 | 7.93 | 8.00 | 7.93 | -1.48% | 227,699 |
| Oct 28, 2025 | 8.11 | 8.18 | 7.93 | 8.12 | 8.05 | -0.73% | 178,795 |
| Oct 27, 2025 | 8.35 | 8.42 | 8.17 | 8.18 | 8.11 | -2.15% | 86,187 |
| Oct 24, 2025 | 8.48 | 8.70 | 8.34 | 8.36 | 8.29 | -0.83% | 89,566 |
| Oct 23, 2025 | 8.50 | 8.55 | 8.35 | 8.43 | 8.36 | 0.12% | 103,920 |
| Oct 22, 2025 | 8.98 | 8.98 | 8.26 | 8.42 | 8.35 | -5.50% | 294,813 |
| Oct 21, 2025 | 8.71 | 8.95 | 8.67 | 8.91 | 8.84 | 1.60% | 87,299 |
| Oct 20, 2025 | 9.06 | 9.06 | 8.62 | 8.77 | 8.70 | -2.34% | 149,374 |
| Oct 17, 2025 | 9.53 | 9.60 | 8.91 | 8.98 | 8.90 | -6.65% | 311,303 |
| Oct 16, 2025 | 9.68 | 9.77 | 9.50 | 9.62 | 9.54 | -0.21% | 143,727 |
| Oct 15, 2025 | 9.97 | 10.06 | 9.59 | 9.64 | 9.56 | -2.82% | 189,603 |
| Oct 14, 2025 | 9.86 | 10.10 | 9.78 | 9.92 | 9.84 | -0.50% | 173,937 |
| Oct 13, 2025 | 9.96 | 10.12 | 9.83 | 9.97 | 9.89 | 2.57% | 126,841 |
| Oct 10, 2025 | 9.91 | 10.02 | 9.71 | 9.72 | 9.64 | -2.11% | 143,196 |
| Oct 9, 2025 | 10.17 | 10.17 | 9.91 | 9.93 | 9.85 | -1.59% | 93,812 |
| Oct 8, 2025 | 9.96 | 10.32 | 9.96 | 10.09 | 10.01 | 1.41% | 137,790 |
| Oct 7, 2025 | 10.22 | 10.35 | 9.95 | 9.95 | 9.87 | -3.96% | 99,897 |
| Oct 6, 2025 | 10.62 | 10.68 | 10.32 | 10.36 | 10.27 | -1.89% | 141,814 |
| Oct 3, 2025 | 10.04 | 10.59 | 10.04 | 10.56 | 10.47 | 5.18% | 191,855 |
| Oct 2, 2025 | 10.01 | 10.17 | 9.91 | 10.04 | 9.96 | -0.50% | 133,535 |
| Oct 1, 2025 | 9.99 | 10.22 | 9.99 | 10.09 | 10.01 | -1.46% | 180,017 |
| Sep 30, 2025 | 10.33 | 10.46 | 10.11 | 10.24 | 10.15 | -1.54% | 209,781 |
| Sep 29, 2025 | 10.10 | 10.82 | 10.00 | 10.40 | 10.31 | 3.28% | 534,510 |
| Sep 26, 2025 | 10.00 | 10.10 | 9.71 | 10.07 | 9.99 | 1.82% | 302,908 |
| Sep 25, 2025 | 9.86 | 10.06 | 9.78 | 9.89 | 9.81 | -1.00% | 139,509 |
| Sep 24, 2025 | 9.99 | 10.08 | 9.92 | 9.99 | 9.91 | 0.60% | 170,827 |