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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20258.988.988.268.428.42-5.50%294,813
Oct 21, 20258.718.958.678.918.911.60%87,299
Oct 20, 20259.069.068.628.778.77-2.34%149,374
Oct 17, 20259.539.608.918.988.98-6.65%311,303
Oct 16, 20259.689.779.509.629.62-0.21%143,727
Oct 15, 20259.9710.069.599.649.64-2.82%189,603
Oct 14, 20259.8610.109.789.929.92-0.50%173,937
Oct 13, 20259.9610.129.839.979.972.57%126,841
Oct 10, 20259.9110.029.719.729.72-2.11%143,196
Oct 9, 202510.1710.179.919.939.93-1.59%93,812
Oct 8, 20259.9610.329.9610.0910.091.41%137,790
Oct 7, 202510.2210.359.959.959.95-3.96%99,897
Oct 6, 202510.6210.6810.3210.3610.36-1.89%141,814
Oct 3, 202510.0410.5910.0410.5610.565.18%191,855
Oct 2, 202510.0110.179.9110.0410.04-0.50%133,535
Oct 1, 20259.9910.229.9910.0910.09-1.46%180,017
Sep 30, 202510.3310.4610.1110.2410.24-1.54%209,781
Sep 29, 202510.1010.8210.0010.4010.403.28%534,510
Sep 26, 202510.0010.109.7110.0710.071.82%302,908
Sep 25, 20259.8610.069.789.899.89-1.00%139,509
Sep 24, 20259.9910.089.929.999.990.60%170,827
Sep 23, 202510.1710.179.939.939.93-0.20%195,607
Sep 22, 20259.4910.049.499.959.953.86%374,400
Sep 19, 20259.829.829.399.589.58-1.14%897,307
Sep 18, 20259.719.819.569.699.69-0.41%177,965
Sep 17, 20259.7910.109.729.739.73-0.92%152,225
Sep 16, 202510.0510.149.579.829.82-1.31%272,967
Sep 15, 20259.8410.019.759.959.951.32%161,659
Sep 12, 202510.1510.159.819.829.82-2.29%205,533
Sep 11, 20259.5410.099.5410.0510.054.69%197,667
Sep 10, 20259.689.819.469.609.60-2.93%339,122
Sep 9, 20259.9610.189.789.899.89-1.59%244,170
Sep 8, 202510.1410.149.8110.0510.050.50%296,278
Sep 5, 202510.3510.369.7810.0010.00-3.66%311,106
Sep 4, 202510.4610.6110.3110.3810.38-0.95%259,315
Sep 3, 202510.6010.8810.3910.4810.480.48%221,224
Sep 2, 202510.6410.7910.4210.4310.43-2.52%174,843
Aug 29, 202510.6811.1910.5110.7010.701.81%331,041
Aug 28, 202510.7810.859.5710.5110.46-1.50%363,851
Aug 27, 202510.4211.0410.4210.6710.621.04%307,358
Aug 26, 202510.5310.7210.4710.5610.51-86,335
Aug 25, 202510.6010.6210.4910.5610.51-0.66%76,597
Aug 22, 202510.2910.7110.1610.6310.585.25%133,639
Aug 21, 20259.9710.109.9010.1010.050.70%68,028
Aug 20, 202510.2410.249.9910.039.98-1.76%73,320
Aug 19, 202510.5010.5010.1910.2110.16-2.02%112,554
Aug 18, 202510.1810.6610.1610.4210.373.17%106,120
Aug 15, 202510.0310.199.9510.1010.052.33%120,420
Aug 14, 20259.889.889.609.879.82-0.40%91,218
Aug 13, 20259.829.929.669.919.860.61%119,024