Lucyd, Inc (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.400
+0.050 (3.70%)
Dec 18, 2025, 9:47 AM EST - Market open
Lucyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.40 | 1.43 | 1.33 | 1.35 | 1.35 | -3.57% | 80,050 |
| Dec 16, 2025 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | -0.71% | 74,601 |
| Dec 15, 2025 | 1.48 | 1.54 | 1.38 | 1.41 | 1.41 | -2.08% | 141,236 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.41 | 1.44 | 1.44 | -9.43% | 257,245 |
| Dec 11, 2025 | 1.67 | 1.68 | 1.51 | 1.59 | 1.59 | - | 696,830 |
| Dec 10, 2025 | 1.47 | 1.61 | 1.43 | 1.59 | 1.59 | 8.90% | 941,141 |
| Dec 9, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 3.55% | 103,517 |
| Dec 8, 2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 74,972 |
| Dec 5, 2025 | 1.42 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 52,271 |
| Dec 4, 2025 | 1.39 | 1.50 | 1.37 | 1.47 | 1.47 | 5.00% | 171,316 |
| Dec 3, 2025 | 1.32 | 1.42 | 1.29 | 1.40 | 1.40 | 5.26% | 118,348 |
| Dec 2, 2025 | 1.34 | 1.39 | 1.29 | 1.33 | 1.33 | -1.85% | 159,339 |
| Dec 1, 2025 | 1.51 | 1.72 | 1.32 | 1.36 | 1.36 | -9.06% | 1,594,319 |
| Nov 28, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 41,421 |
| Nov 26, 2025 | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 265,485 |
| Nov 25, 2025 | 1.56 | 1.60 | 1.53 | 1.56 | 1.56 | -0.64% | 114,561 |
| Nov 24, 2025 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | 0.64% | 59,698 |
| Nov 21, 2025 | 1.54 | 1.60 | 1.53 | 1.56 | 1.56 | 0.65% | 74,230 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -3.13% | 184,547 |
| Nov 19, 2025 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 124,214 |
| Nov 18, 2025 | 1.59 | 1.65 | 1.53 | 1.62 | 1.62 | 0.62% | 142,073 |
| Nov 17, 2025 | 1.61 | 1.69 | 1.57 | 1.61 | 1.61 | -1.83% | 173,988 |
| Nov 14, 2025 | 1.50 | 1.67 | 1.50 | 1.64 | 1.64 | 5.81% | 245,825 |
| Nov 13, 2025 | 1.66 | 1.68 | 1.51 | 1.55 | 1.55 | -12.43% | 818,228 |
| Nov 12, 2025 | 1.82 | 2.02 | 1.72 | 1.77 | 1.77 | 14.94% | 13,226,844 |
| Nov 11, 2025 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | - | 3,185,021 |
| Nov 10, 2025 | 1.53 | 1.56 | 1.46 | 1.54 | 1.54 | 1.32% | 46,599 |
| Nov 7, 2025 | 1.54 | 1.54 | 1.44 | 1.52 | 1.52 | -2.56% | 124,539 |
| Nov 6, 2025 | 1.59 | 1.65 | 1.52 | 1.56 | 1.56 | -1.27% | 93,280 |
| Nov 5, 2025 | 1.56 | 1.66 | 1.51 | 1.58 | 1.58 | 0.64% | 177,008 |
| Nov 4, 2025 | 1.68 | 1.85 | 1.57 | 1.57 | 1.57 | -8.19% | 1,410,927 |
| Nov 3, 2025 | 1.76 | 1.76 | 1.67 | 1.71 | 1.71 | -1.16% | 57,385 |
| Oct 31, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 53,830 |
| Oct 30, 2025 | 1.77 | 1.79 | 1.70 | 1.72 | 1.72 | -1.71% | 51,008 |
| Oct 29, 2025 | 1.78 | 1.83 | 1.72 | 1.75 | 1.75 | -1.96% | 63,539 |
| Oct 28, 2025 | 1.82 | 1.85 | 1.77 | 1.79 | 1.79 | -0.83% | 41,854 |
| Oct 27, 2025 | 1.84 | 1.91 | 1.80 | 1.80 | 1.80 | -2.70% | 78,412 |
| Oct 24, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 3.35% | 42,332 |
| Oct 23, 2025 | 1.80 | 1.85 | 1.77 | 1.79 | 1.79 | -1.10% | 104,517 |
| Oct 22, 2025 | 1.84 | 1.89 | 1.76 | 1.81 | 1.81 | -1.63% | 109,540 |
| Oct 21, 2025 | 1.81 | 1.89 | 1.80 | 1.84 | 1.84 | -1.08% | 101,794 |
| Oct 20, 2025 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.20% | 75,630 |
| Oct 17, 2025 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | -0.55% | 70,264 |
| Oct 16, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.68% | 45,615 |
| Oct 15, 2025 | 1.97 | 1.99 | 1.85 | 1.90 | 1.90 | - | 126,996 |
| Oct 14, 2025 | 1.83 | 2.05 | 1.80 | 1.90 | 1.90 | 1.60% | 397,593 |
| Oct 13, 2025 | 1.83 | 1.90 | 1.77 | 1.87 | 1.87 | 1.08% | 115,365 |
| Oct 10, 2025 | 2.00 | 2.02 | 1.81 | 1.85 | 1.85 | -6.57% | 503,559 |
| Oct 9, 2025 | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | -1.49% | 158,736 |
| Oct 8, 2025 | 1.97 | 2.04 | 1.96 | 2.01 | 2.01 | 1.01% | 241,135 |