Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
5.05
-0.59 (-10.46%)
Dec 27, 2024, 1:33 PM EST - Market open

Innovative Eyewear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20245.635.675.305.645.64-1.40%118,415
Dec 24, 20245.745.865.575.725.722.51%20,927
Dec 23, 20245.725.725.525.585.58-2.11%9,911
Dec 20, 20245.905.905.535.705.70-3.39%18,689
Dec 19, 20245.695.935.555.905.906.31%31,800
Dec 18, 20245.866.005.555.555.55-7.65%24,563
Dec 17, 20246.416.505.826.016.01-7.82%56,457
Dec 16, 20246.196.615.916.526.526.71%40,403
Dec 13, 20245.906.135.756.116.113.56%23,687
Dec 12, 20246.056.075.745.905.90-4.53%26,036
Dec 11, 20246.356.446.016.186.180.98%33,760
Dec 10, 20246.156.406.006.126.12-1.92%40,454
Dec 9, 20246.706.896.146.246.24-6.17%56,036
Dec 6, 20246.657.006.566.656.65-1.48%37,727
Dec 5, 20247.407.406.446.756.75-8.78%58,949
Dec 4, 20246.887.606.817.407.407.56%72,854
Dec 3, 20246.856.986.806.886.88-0.58%20,040
Dec 2, 20246.837.006.686.926.923.69%39,520
Nov 29, 20246.556.896.526.676.672.52%79,968
Nov 27, 20246.957.006.156.516.51-5.38%88,475
Nov 26, 20247.137.226.756.886.880.29%31,648
Nov 25, 20247.167.336.686.866.864.57%250,531
Nov 22, 20246.786.936.496.566.56-2.38%35,377
Nov 21, 20246.906.906.666.726.72-1.75%8,398
Nov 20, 20246.947.096.636.846.84-2.01%54,176
Nov 19, 20246.997.006.836.986.982.20%25,948
Nov 18, 20246.856.856.656.836.83-0.29%34,812
Nov 15, 20246.807.136.706.856.853.63%96,124
Nov 14, 20246.806.836.596.616.61-3.22%72,496
Nov 13, 20246.806.906.636.836.83-1.59%81,133
Nov 12, 20247.087.236.746.946.94-2.94%63,696
Nov 11, 20247.307.307.017.157.15-2.32%69,815
Nov 8, 20247.207.327.107.327.321.24%43,356
Nov 7, 20247.958.127.007.237.23-9.74%373,416
Nov 6, 20248.188.807.508.018.01-2.08%412,954
Nov 5, 20248.178.478.018.188.181.24%86,010
Nov 4, 20247.628.407.338.088.0810.38%103,856
Nov 1, 20248.208.257.327.327.32-10.73%87,263
Oct 31, 20248.198.377.848.208.204.86%223,501
Oct 30, 20247.228.357.107.827.821.43%485,670
Oct 29, 202410.0410.407.127.717.7128.93%11,491,070
Oct 28, 20245.876.055.705.985.982.40%30,867
Oct 25, 20246.096.195.805.845.84-4.73%26,659
Oct 24, 20246.526.806.006.136.13-5.40%45,828
Oct 23, 20246.996.996.426.486.48-7.30%52,089
Oct 22, 20246.626.996.406.996.994.48%34,684
Oct 21, 20246.676.896.526.696.69-0.59%18,860
Oct 18, 20246.576.796.486.736.731.82%22,964
Oct 17, 20247.257.306.336.616.61-6.64%72,461
Oct 16, 20247.697.697.007.087.08-6.47%73,336
Oct 15, 20247.607.907.447.577.57-1.82%39,475
Oct 14, 20247.957.957.557.717.71-4.46%44,926
Oct 11, 20247.758.847.658.078.074.13%223,309
Oct 10, 20247.327.757.327.757.753.47%29,539
Oct 9, 20247.687.777.257.497.49-3.97%64,078
Oct 8, 20247.747.827.527.807.800.52%35,342
Oct 7, 20248.078.197.637.767.76-5.25%40,473
Oct 4, 20248.088.587.938.198.192.76%85,732
Oct 3, 20248.909.057.807.977.97-10.45%137,004
Oct 2, 20247.429.857.258.908.9018.67%341,839
Oct 1, 20248.398.507.257.507.50-10.18%120,037
Sep 30, 20249.089.268.358.358.35-6.18%110,285
Sep 27, 20248.759.178.708.908.902.18%88,882
Sep 26, 202410.4210.428.318.718.71-9.46%280,082
Sep 25, 202410.0310.789.539.629.62-4.09%234,072
Sep 24, 20249.0911.169.0110.0310.0310.83%431,340
Sep 23, 202410.0010.108.459.059.05-16.13%793,231
Sep 20, 20249.6010.799.1010.7910.799.10%478,452
Sep 19, 20248.019.978.019.899.8920.90%813,570
Sep 18, 20248.008.337.258.188.181.61%543,494
Sep 17, 20246.088.646.008.058.0525.00%1,584,581
Sep 16, 20244.906.544.706.446.4431.16%1,287,408
Sep 13, 20244.995.194.784.914.91-0.41%268,650
Sep 12, 20245.435.494.904.934.93-9.04%209,923
Sep 11, 20245.045.604.985.425.425.65%256,613
Sep 10, 20245.085.214.885.135.130.39%108,166
Sep 9, 20244.505.114.505.115.1113.56%220,401
Sep 6, 20245.125.254.504.504.50-6.44%217,004
Sep 5, 20244.755.004.534.814.811.69%339,788
Sep 4, 20244.494.894.304.734.735.35%305,176
Sep 3, 20244.504.594.004.494.49-10.74%804,946
Aug 30, 20245.105.404.605.035.03-1.18%2,061,567
Aug 29, 20246.227.004.755.095.0953.78%86,549,816
Aug 28, 20243.583.693.263.313.31-6.50%143,655
Aug 27, 20243.583.753.543.543.54-1.67%43,888
Aug 26, 20243.933.963.533.603.60-2.17%86,039
Aug 23, 20243.783.903.593.683.68-0.54%65,797
Aug 22, 20243.784.133.703.703.70-2.89%241,176
Aug 21, 20243.663.933.623.813.813.53%155,004
Aug 20, 20243.803.833.603.683.68-3.66%31,992
Aug 19, 20243.913.913.613.823.82-0.78%41,910
Aug 16, 20244.034.133.823.853.85-3.27%72,514
Aug 15, 20244.014.143.803.983.980.25%97,286
Aug 14, 20244.154.153.803.973.97-2.70%79,846
Aug 13, 20243.754.193.524.084.0813.33%176,168
Aug 12, 20243.683.683.553.603.60-1.91%25,849
Aug 9, 20243.874.003.613.673.67-5.90%48,943
Aug 8, 20244.004.053.853.903.90-2.26%64,375
Aug 7, 20243.884.213.753.993.999.62%80,866
Aug 6, 20243.673.913.523.643.640.83%97,821