Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
9.04
+0.06 (0.67%)
Jun 12, 2025, 11:27 AM - Market open
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 9.00 | 9.18 | 8.58 | 8.68 | 8.68 | -3.77% | 178,045 |
| May 27, 2025 | 9.15 | 9.15 | 9.01 | 9.02 | 9.02 | -1.31% | 210,564 |
| May 23, 2025 | 8.70 | 9.16 | 8.68 | 9.14 | 9.14 | 2.81% | 145,026 |
| May 22, 2025 | 8.50 | 8.89 | 8.48 | 8.89 | 8.84 | 4.10% | 169,604 |
| May 21, 2025 | 8.90 | 9.04 | 8.52 | 8.54 | 8.49 | -5.32% | 180,121 |
| May 20, 2025 | 9.15 | 9.15 | 8.99 | 9.02 | 8.97 | -1.10% | 187,776 |
| May 19, 2025 | 9.05 | 9.18 | 9.02 | 9.12 | 9.07 | -0.65% | 170,825 |
| May 16, 2025 | 9.13 | 9.18 | 9.02 | 9.18 | 9.13 | 0.99% | 190,095 |
| May 15, 2025 | 9.07 | 9.15 | 9.01 | 9.09 | 9.04 | - | 159,641 |
| May 14, 2025 | 9.14 | 9.35 | 8.96 | 9.09 | 9.04 | -0.76% | 246,876 |
| May 13, 2025 | 9.40 | 9.40 | 9.07 | 9.16 | 9.11 | -1.61% | 569,279 |
| May 12, 2025 | 8.84 | 9.34 | 8.64 | 9.31 | 9.25 | 6.16% | 545,580 |
| May 9, 2025 | 8.11 | 8.80 | 8.11 | 8.77 | 8.72 | 5.54% | 621,682 |
| May 8, 2025 | 8.49 | 8.80 | 7.66 | 8.31 | 8.26 | -13.17% | 1,172,093 |
| May 7, 2025 | 9.95 | 10.04 | 9.39 | 9.57 | 9.51 | -2.15% | 255,687 |
| May 6, 2025 | 9.58 | 9.91 | 9.39 | 9.78 | 9.72 | 0.93% | 322,401 |
| May 5, 2025 | 9.57 | 9.75 | 9.57 | 9.69 | 9.63 | 0.31% | 182,700 |
| May 2, 2025 | 9.57 | 9.77 | 9.48 | 9.66 | 9.60 | 2.22% | 144,689 |
| May 1, 2025 | 9.51 | 9.61 | 9.26 | 9.45 | 9.39 | 0.53% | 192,038 |
| Apr 30, 2025 | 9.21 | 9.43 | 8.90 | 9.40 | 9.34 | -0.53% | 214,383 |
| Apr 29, 2025 | 9.29 | 9.53 | 9.16 | 9.45 | 9.39 | 0.96% | 159,495 |
| Apr 28, 2025 | 9.52 | 9.70 | 9.20 | 9.36 | 9.30 | -0.74% | 216,723 |
| Apr 25, 2025 | 9.27 | 9.47 | 8.96 | 9.43 | 9.37 | 2.39% | 182,507 |
| Apr 24, 2025 | 8.87 | 9.23 | 8.87 | 9.21 | 9.16 | 3.72% | 158,346 |
| Apr 23, 2025 | 9.17 | 9.41 | 8.72 | 8.88 | 8.83 | 1.83% | 299,646 |
| Apr 22, 2025 | 8.57 | 8.78 | 8.43 | 8.72 | 8.67 | 3.93% | 430,785 |
| Apr 21, 2025 | 8.38 | 8.58 | 8.13 | 8.39 | 8.34 | -1.76% | 369,822 |
| Apr 17, 2025 | 8.38 | 8.69 | 8.24 | 8.54 | 8.49 | 2.28% | 394,513 |
| Apr 16, 2025 | 8.55 | 8.73 | 8.20 | 8.35 | 8.30 | -3.69% | 320,635 |
| Apr 15, 2025 | 8.95 | 9.03 | 8.56 | 8.67 | 8.62 | -3.67% | 378,838 |
| Apr 14, 2025 | 9.17 | 9.50 | 8.79 | 9.00 | 8.95 | -1.32% | 336,139 |
| Apr 11, 2025 | 8.88 | 9.16 | 8.45 | 9.12 | 9.07 | 4.71% | 352,646 |
| Apr 10, 2025 | 8.77 | 9.04 | 8.35 | 8.71 | 8.66 | -3.65% | 323,063 |
| Apr 9, 2025 | 8.03 | 9.13 | 7.82 | 9.04 | 8.99 | 13.85% | 608,717 |
| Apr 8, 2025 | 8.39 | 8.80 | 7.87 | 7.94 | 7.89 | -2.70% | 332,876 |
| Apr 7, 2025 | 7.71 | 9.02 | 7.71 | 8.16 | 8.11 | -4.00% | 504,584 |
| Apr 4, 2025 | 8.10 | 8.70 | 7.70 | 8.50 | 8.45 | 0.35% | 521,961 |
| Apr 3, 2025 | 9.29 | 9.39 | 8.43 | 8.47 | 8.42 | -12.59% | 511,817 |
| Apr 2, 2025 | 9.62 | 10.03 | 9.55 | 9.69 | 9.63 | -1.02% | 216,869 |
| Apr 1, 2025 | 9.76 | 9.86 | 9.47 | 9.79 | 9.73 | 0.31% | 218,307 |