Lucyd, Inc (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.510
-0.050 (-3.21%)
At close: Nov 26, 2025, 4:00 PM EST
1.488
-0.022 (-1.48%)
After-hours: Nov 26, 2025, 7:57 PM EST
Lucyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 2.04 | 2.05 | 1.94 | 1.99 | 1.99 | -0.50% | 112,339 |
| Oct 6, 2025 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | 0.50% | 196,180 |
| Oct 3, 2025 | 2.07 | 2.08 | 1.97 | 1.99 | 1.99 | -3.63% | 172,685 |
| Oct 2, 2025 | 1.95 | 2.08 | 1.94 | 2.07 | 2.07 | 5.36% | 135,375 |
| Oct 1, 2025 | 1.90 | 1.99 | 1.90 | 1.96 | 1.96 | 1.55% | 111,142 |
| Sep 30, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 59,191 |
| Sep 29, 2025 | 1.98 | 2.03 | 1.95 | 1.96 | 1.96 | -3.45% | 173,298 |
| Sep 26, 2025 | 2.02 | 2.09 | 1.93 | 2.03 | 2.03 | -0.98% | 354,687 |
| Sep 25, 2025 | 2.01 | 2.13 | 2.01 | 2.05 | 2.05 | -1.44% | 398,898 |
| Sep 24, 2025 | 2.19 | 2.24 | 1.97 | 2.08 | 2.08 | 1.46% | 8,941,970 |
| Sep 23, 2025 | 2.14 | 2.19 | 2.03 | 2.05 | 2.05 | -4.21% | 174,340 |
| Sep 22, 2025 | 1.95 | 2.15 | 1.95 | 2.14 | 2.14 | 10.31% | 661,860 |
| Sep 19, 2025 | 1.89 | 1.98 | 1.89 | 1.94 | 1.94 | 1.04% | 128,145 |
| Sep 18, 2025 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 108,514 |