Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
9.89
-0.16 (-1.59%)
Sep 9, 2025, 4:00 PM - Market closed
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.96 | 10.18 | 9.78 | 9.89 | 9.89 | -1.59% | 244,140 |
| 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 |
| Aug 12, 2025 | 10.08 | 10.08 | 9.77 | 9.85 | 9.80 | 0.61% | 174,949 |
| Aug 11, 2025 | 9.55 | 9.84 | 9.44 | 9.79 | 9.74 | 3.38% | 165,416 |
| Aug 8, 2025 | 9.67 | 9.67 | 9.47 | 9.47 | 9.42 | -1.15% | 118,006 |
| Aug 7, 2025 | 9.46 | 9.60 | 9.41 | 9.58 | 9.53 | 1.48% | 103,102 |
| Aug 6, 2025 | 9.76 | 9.80 | 9.44 | 9.44 | 9.39 | -2.18% | 155,667 |
| Aug 5, 2025 | 9.60 | 9.69 | 9.44 | 9.65 | 9.60 | 0.31% | 126,855 |
| Aug 4, 2025 | 9.64 | 9.74 | 9.41 | 9.62 | 9.57 | 0.63% | 135,842 |
| Aug 1, 2025 | 9.90 | 9.90 | 9.56 | 9.56 | 9.51 | -3.43% | 190,872 |
| Jul 31, 2025 | 9.76 | 10.10 | 9.76 | 9.90 | 9.85 | 0.20% | 128,300 |
| Jul 30, 2025 | 10.13 | 10.22 | 9.86 | 9.88 | 9.83 | -1.50% | 209,122 |
| Jul 29, 2025 | 10.39 | 10.42 | 9.98 | 10.03 | 9.98 | -3.56% | 197,235 |
| Jul 28, 2025 | 10.59 | 10.60 | 10.31 | 10.40 | 10.35 | -1.70% | 133,295 |
| Jul 25, 2025 | 10.47 | 10.58 | 10.30 | 10.58 | 10.53 | 0.86% | 209,036 |
| Jul 24, 2025 | 11.18 | 11.24 | 10.40 | 10.49 | 10.44 | -6.67% | 291,067 |
| Jul 23, 2025 | 11.21 | 11.61 | 11.05 | 11.24 | 11.18 | 1.08% | 446,695 |
| Jul 22, 2025 | 10.17 | 11.21 | 10.16 | 11.12 | 11.06 | 9.23% | 611,369 |
| Jul 21, 2025 | 10.31 | 10.31 | 10.10 | 10.18 | 10.13 | 1.09% | 295,384 |
| Jul 18, 2025 | 10.41 | 10.41 | 10.00 | 10.07 | 10.02 | -1.27% | 237,325 |
| Jul 17, 2025 | 10.21 | 10.39 | 10.07 | 10.20 | 10.15 | -0.10% | 378,556 |
| Jul 16, 2025 | 10.06 | 10.26 | 9.99 | 10.21 | 10.16 | 1.59% | 318,335 |
| Jul 15, 2025 | 10.39 | 10.40 | 10.01 | 10.05 | 10.00 | -2.33% | 275,317 |
| Jul 14, 2025 | 10.02 | 10.36 | 10.00 | 10.29 | 10.24 | 2.39% | 306,399 |
| Jul 11, 2025 | 10.06 | 10.09 | 9.89 | 10.05 | 10.00 | 0.20% | 264,598 |
| Jul 10, 2025 | 9.98 | 10.05 | 9.63 | 10.03 | 9.98 | 2.66% | 227,265 |
| Jul 9, 2025 | 9.91 | 9.95 | 9.66 | 9.77 | 9.72 | -0.81% | 167,404 |
| Jul 8, 2025 | 9.73 | 10.00 | 9.72 | 9.85 | 9.80 | 1.34% | 174,023 |
| Jul 7, 2025 | 9.73 | 9.99 | 9.68 | 9.72 | 9.67 | -0.82% | 301,876 |
| Jul 3, 2025 | 9.90 | 10.03 | 9.76 | 9.80 | 9.75 | 0.10% | 108,763 |
| Jul 2, 2025 | 9.50 | 9.81 | 9.36 | 9.79 | 9.74 | 4.37% | 372,697 |
| Jul 1, 2025 | 9.11 | 9.55 | 9.04 | 9.38 | 9.33 | 2.74% | 362,070 |
| Jun 30, 2025 | 9.32 | 9.50 | 9.08 | 9.13 | 9.08 | -1.93% | 299,705 |