Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
3.710
-0.490 (-11.67%)
At close: Mar 10, 2025, 4:00 PM
3.673
-0.037 (-1.00%)
After-hours: Mar 10, 2025, 7:55 PM EST
Innovative Eyewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 4.19 | 4.20 | 3.71 | 3.71 | 3.71 | -11.67% | 17,139 |
| Mar 7, 2025 | 4.19 | 4.20 | 3.91 | 4.20 | 4.20 | 1.69% | 14,678 |
| Mar 6, 2025 | 3.93 | 4.13 | 3.91 | 4.13 | 4.13 | -0.24% | 6,293 |
| Mar 5, 2025 | 4.06 | 4.18 | 4.06 | 4.14 | 4.14 | -0.96% | 4,476 |
| Mar 4, 2025 | 3.85 | 4.23 | 3.83 | 4.18 | 4.18 | 7.18% | 9,908 |
| Mar 3, 2025 | 4.31 | 4.35 | 3.90 | 3.90 | 3.90 | -13.14% | 17,492 |
| Feb 28, 2025 | 4.40 | 4.50 | 4.20 | 4.49 | 4.49 | 5.40% | 13,747 |
| Feb 27, 2025 | 4.15 | 4.64 | 4.15 | 4.26 | 4.26 | 2.40% | 25,321 |
| Feb 26, 2025 | 4.11 | 4.23 | 3.99 | 4.16 | 4.16 | 6.39% | 6,924 |
| Feb 25, 2025 | 4.25 | 4.32 | 3.88 | 3.91 | 3.91 | -8.22% | 22,986 |
| Feb 24, 2025 | 4.55 | 4.55 | 4.20 | 4.26 | 4.26 | -6.37% | 11,425 |
| Feb 21, 2025 | 4.54 | 4.81 | 4.25 | 4.55 | 4.55 | -5.41% | 23,276 |
| Feb 20, 2025 | 4.40 | 4.95 | 4.27 | 4.81 | 4.81 | 10.07% | 33,805 |
| Feb 19, 2025 | 4.61 | 4.65 | 4.30 | 4.37 | 4.37 | -5.21% | 16,654 |
| Feb 18, 2025 | 4.92 | 5.13 | 4.53 | 4.61 | 4.61 | -6.68% | 28,526 |
| Feb 14, 2025 | 4.93 | 5.10 | 4.93 | 4.94 | 4.94 | -1.20% | 19,133 |
| Feb 13, 2025 | 4.90 | 5.00 | 4.83 | 5.00 | 5.00 | 1.21% | 14,005 |
| Feb 12, 2025 | 5.02 | 5.04 | 4.90 | 4.94 | 4.94 | 0.82% | 24,652 |
| Feb 11, 2025 | 4.92 | 5.04 | 4.82 | 4.90 | 4.90 | -3.54% | 21,494 |
| Feb 10, 2025 | 4.90 | 5.13 | 4.90 | 5.08 | 5.08 | 4.74% | 24,543 |
| Feb 7, 2025 | 4.90 | 5.12 | 4.82 | 4.85 | 4.85 | 2.32% | 13,646 |
| Feb 6, 2025 | 5.21 | 5.24 | 4.74 | 4.74 | 4.74 | -9.02% | 33,913 |
| Feb 5, 2025 | 5.20 | 5.35 | 5.02 | 5.21 | 5.21 | 3.58% | 32,499 |
| Feb 4, 2025 | 5.05 | 5.18 | 5.00 | 5.03 | 5.03 | 1.41% | 7,908 |
| Feb 3, 2025 | 5.19 | 5.26 | 4.88 | 4.96 | 4.96 | -8.99% | 23,765 |
| Jan 31, 2025 | 5.20 | 5.48 | 5.12 | 5.45 | 5.45 | 3.02% | 30,158 |
| Jan 30, 2025 | 5.29 | 5.68 | 5.25 | 5.29 | 5.29 | -3.29% | 19,496 |
| Jan 29, 2025 | 5.45 | 5.60 | 5.10 | 5.47 | 5.47 | -0.18% | 34,476 |
| Jan 28, 2025 | 5.82 | 5.86 | 5.40 | 5.48 | 5.48 | -7.74% | 17,235 |
| Jan 27, 2025 | 5.85 | 6.01 | 5.72 | 5.94 | 5.94 | 1.54% | 23,851 |
| Jan 24, 2025 | 5.76 | 6.14 | 5.76 | 5.85 | 5.85 | -1.52% | 10,793 |
| Jan 23, 2025 | 5.94 | 6.06 | 5.81 | 5.94 | 5.94 | -0.50% | 14,052 |
| Jan 22, 2025 | 6.02 | 6.19 | 5.87 | 5.97 | 5.97 | -1.81% | 30,386 |
| Jan 21, 2025 | 6.05 | 6.10 | 5.72 | 6.08 | 6.08 | 3.23% | 20,564 |
| Jan 17, 2025 | 6.00 | 6.12 | 5.75 | 5.89 | 5.89 | -0.17% | 18,571 |
| Jan 16, 2025 | 5.80 | 6.03 | 5.80 | 5.90 | 5.90 | 4.06% | 32,038 |
| Jan 15, 2025 | 5.85 | 6.04 | 5.55 | 5.67 | 5.67 | -1.05% | 77,188 |
| Jan 14, 2025 | 5.50 | 5.81 | 5.50 | 5.73 | 5.73 | 2.69% | 24,298 |
| Jan 13, 2025 | 5.60 | 5.89 | 5.50 | 5.58 | 5.58 | -0.71% | 25,443 |
| Jan 10, 2025 | 5.74 | 5.84 | 5.60 | 5.62 | 5.62 | -1.06% | 23,893 |
| Jan 8, 2025 | 5.92 | 5.92 | 5.45 | 5.68 | 5.68 | -9.27% | 48,905 |
| Jan 7, 2025 | 6.87 | 6.87 | 5.97 | 6.26 | 6.26 | -2.19% | 60,785 |
| Jan 6, 2025 | 5.68 | 7.08 | 5.68 | 6.40 | 6.40 | 15.52% | 201,091 |
| Jan 3, 2025 | 5.17 | 5.55 | 5.17 | 5.54 | 5.54 | 2.78% | 33,192 |
| Jan 2, 2025 | 5.04 | 5.39 | 5.02 | 5.39 | 5.39 | 9.55% | 32,465 |
| Dec 31, 2024 | 4.93 | 5.10 | 4.75 | 4.92 | 4.92 | 2.50% | 41,020 |
| Dec 30, 2024 | 5.06 | 5.11 | 4.63 | 4.80 | 4.80 | -4.38% | 44,134 |
| Dec 27, 2024 | 5.64 | 5.78 | 5.00 | 5.02 | 5.02 | -10.99% | 78,723 |
| Dec 26, 2024 | 5.63 | 5.67 | 5.30 | 5.64 | 5.64 | -1.40% | 118,415 |
| Dec 24, 2024 | 5.74 | 5.86 | 5.57 | 5.72 | 5.72 | 2.51% | 20,927 |