Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
4.040
-0.010 (-0.25%)
At close: Oct 30, 2026, 4:00 PM EDT
4.040
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:10 PM EDT
LUCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.05 | 4.11 | 3.81 | 4.04 | 4.04 | -0.25% | 69,810 |
| Oct 29, 2026 | 4.01 | 4.19 | 3.96 | 4.05 | 4.05 | -0.25% | 41,293 |
| Oct 28, 2026 | 4.45 | 4.45 | 3.94 | 4.06 | 4.06 | -7.09% | 73,000 |
| Oct 27, 2026 | 4.14 | 4.47 | 4.05 | 4.37 | 4.37 | 6.85% | 64,426 |
| Oct 26, 2026 | 4.19 | 4.31 | 3.76 | 4.09 | 4.09 | -2.15% | 145,076 |
| Oct 23, 2026 | 4.48 | 4.66 | 4.11 | 4.18 | 4.18 | -6.90% | 70,853 |
| Oct 22, 2026 | 4.62 | 4.76 | 4.48 | 4.49 | 4.49 | -4.26% | 42,476 |
| Oct 21, 2026 | 5.12 | 5.14 | 4.63 | 4.69 | 4.69 | -7.86% | 80,956 |
| Oct 20, 2026 | 4.59 | 5.50 | 4.59 | 5.09 | 5.09 | 9.46% | 236,901 |
| Oct 19, 2026 | 5.00 | 5.15 | 4.59 | 4.65 | 4.65 | -3.12% | 82,660 |
| Oct 16, 2026 | 5.16 | 5.21 | 4.78 | 4.80 | 4.80 | -5.70% | 86,244 |
| Oct 15, 2026 | 5.20 | 5.68 | 5.05 | 5.09 | 5.09 | -0.97% | 88,113 |
| Oct 14, 2026 | 5.15 | 5.19 | 5.00 | 5.14 | 5.14 | -0.39% | 38,964 |
| Oct 13, 2026 | 5.22 | 5.33 | 5.09 | 5.16 | 5.16 | - | 37,831 |
| Oct 12, 2026 | 4.97 | 5.25 | 4.87 | 5.16 | 5.16 | 2.99% | 61,369 |
| Oct 9, 2026 | 5.04 | 5.14 | 4.99 | 5.01 | 5.01 | -1.18% | 27,858 |
| Oct 8, 2026 | 5.12 | 5.18 | 5.00 | 5.07 | 5.07 | -1.93% | 56,658 |
| Oct 7, 2026 | 5.24 | 5.24 | 5.12 | 5.17 | 5.17 | -2.27% | 42,915 |
| Oct 6, 2026 | 5.34 | 5.39 | 5.24 | 5.29 | 5.29 | 0.57% | 52,611 |
| Oct 5, 2026 | 5.26 | 5.41 | 5.25 | 5.26 | 5.26 | -0.57% | 37,907 |
| Oct 2, 2026 | 5.26 | 5.45 | 5.21 | 5.29 | 5.29 | 0.95% | 36,077 |
| Oct 1, 2026 | 5.41 | 5.41 | 5.17 | 5.24 | 5.24 | -2.24% | 50,864 |
| Sep 30, 2026 | 5.43 | 5.63 | 5.33 | 5.36 | 5.36 | -1.29% | 46,130 |
| Sep 29, 2026 | 5.31 | 5.51 | 5.29 | 5.43 | 5.43 | 1.88% | 61,672 |
| Sep 28, 2026 | 5.23 | 5.65 | 5.18 | 5.33 | 5.33 | 2.30% | 76,941 |
| Sep 25, 2026 | 5.19 | 5.31 | 5.10 | 5.21 | 5.21 | 0.39% | 61,117 |
| Sep 24, 2026 | 5.36 | 5.36 | 5.16 | 5.19 | 5.19 | -1.70% | 57,206 |
| Sep 23, 2026 | 5.29 | 5.49 | 5.26 | 5.28 | 5.28 | -0.75% | 32,984 |
| Sep 22, 2026 | 5.46 | 5.59 | 5.29 | 5.32 | 5.32 | -2.03% | 39,398 |
| Sep 21, 2026 | 5.57 | 5.57 | 5.42 | 5.43 | 5.43 | -1.81% | 28,702 |
| Sep 18, 2026 | 5.47 | 5.58 | 5.31 | 5.53 | 5.53 | 0.73% | 294,125 |
| Sep 17, 2026 | 5.44 | 5.50 | 5.35 | 5.49 | 5.49 | 2.81% | 47,607 |
| Sep 16, 2026 | 5.47 | 5.61 | 5.33 | 5.34 | 5.34 | -2.73% | 51,202 |
| Sep 15, 2026 | 5.49 | 5.52 | 5.30 | 5.49 | 5.49 | -1.26% | 59,002 |
| Sep 14, 2026 | 5.76 | 5.80 | 5.55 | 5.56 | 5.56 | -1.42% | 63,540 |
| Sep 11, 2026 | 5.69 | 5.75 | 5.47 | 5.64 | 5.64 | 1.81% | 115,150 |
| Sep 10, 2026 | 5.62 | 5.62 | 5.35 | 5.54 | 5.54 | 0.73% | 169,335 |
| Sep 9, 2026 | 5.77 | 5.96 | 5.44 | 5.50 | 5.50 | -5.34% | 147,247 |
| Sep 8, 2026 | 6.23 | 6.38 | 5.77 | 5.81 | 5.81 | -6.74% | 94,342 |
| Sep 4, 2026 | 6.24 | 6.44 | 6.21 | 6.29 | 6.23 | 0.80% | 67,535 |
| Sep 3, 2026 | 6.22 | 6.33 | 6.15 | 6.24 | 6.18 | - | 58,528 |
| Sep 2, 2026 | 6.19 | 6.43 | 6.14 | 6.24 | 6.18 | 2.30% | 62,675 |
| Sep 1, 2026 | 6.26 | 6.30 | 5.98 | 6.10 | 6.04 | -3.17% | 81,172 |
| Aug 31, 2026 | 6.41 | 6.57 | 6.25 | 6.30 | 6.24 | -2.78% | 76,770 |
| Aug 28, 2026 | 6.30 | 6.56 | 6.16 | 6.48 | 6.42 | 3.51% | 117,544 |
| Aug 27, 2026 | 6.17 | 6.60 | 5.52 | 6.26 | 6.20 | -7.12% | 563,209 |
| Aug 26, 2026 | 6.76 | 6.83 | 6.63 | 6.74 | 6.68 | 0.60% | 59,765 |
| Aug 25, 2026 | 6.69 | 6.84 | 6.60 | 6.70 | 6.64 | -0.15% | 52,760 |
| Aug 24, 2026 | 6.86 | 6.90 | 6.69 | 6.71 | 6.65 | -1.32% | 61,067 |
| Aug 21, 2026 | 6.63 | 6.89 | 6.60 | 6.80 | 6.74 | 3.34% | 56,944 |