Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.950
-0.020 (-1.02%)
Aug 27, 2025, 4:00 PM - Market closed
Innovative Eyewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.97 | 2.07 | 1.94 | 1.95 | 1.95 | -1.02% | 231,464 |
| Aug 26, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 47,244 |
| Aug 25, 2025 | 1.95 | 2.03 | 1.94 | 1.98 | 1.98 | -0.50% | 106,283 |
| Aug 22, 2025 | 1.99 | 2.07 | 1.99 | 1.99 | 1.99 | -1.49% | 77,269 |
| Aug 21, 2025 | 1.97 | 2.04 | 1.95 | 2.02 | 2.02 | 3.06% | 50,812 |
| Aug 20, 2025 | 1.90 | 2.00 | 1.88 | 1.96 | 1.96 | 2.08% | 168,591 |
| Aug 19, 2025 | 1.98 | 2.05 | 1.92 | 1.92 | 1.92 | -4.95% | 78,675 |
| Aug 18, 2025 | 2.05 | 2.06 | 1.95 | 2.02 | 2.02 | -1.46% | 99,756 |
| Aug 15, 2025 | 2.19 | 2.19 | 2.02 | 2.05 | 2.05 | -6.82% | 108,864 |
| Aug 14, 2025 | 2.00 | 2.27 | 1.97 | 2.20 | 2.20 | 10.00% | 335,542 |
| Aug 13, 2025 | 1.97 | 2.05 | 1.95 | 2.00 | 2.00 | 1.52% | 123,022 |
| Aug 12, 2025 | 2.02 | 2.05 | 1.91 | 1.97 | 1.97 | -1.99% | 83,284 |
| Aug 11, 2025 | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | 2.55% | 99,156 |
| Aug 8, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | 33,408 |
| Aug 7, 2025 | 1.93 | 1.99 | 1.92 | 1.97 | 1.97 | 0.51% | 86,779 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | 26,856 |
| Aug 5, 2025 | 1.97 | 2.02 | 1.95 | 1.97 | 1.97 | -1.99% | 40,060 |
| Aug 4, 2025 | 1.91 | 2.03 | 1.91 | 2.01 | 2.01 | 3.61% | 64,930 |
| Aug 1, 2025 | 2.03 | 2.03 | 1.86 | 1.94 | 1.94 | -5.37% | 156,795 |
| Jul 31, 2025 | 2.05 | 2.12 | 2.00 | 2.05 | 2.05 | 0.49% | 218,878 |
| Jul 30, 2025 | 2.06 | 2.12 | 2.02 | 2.04 | 2.04 | -2.86% | 190,737 |
| Jul 29, 2025 | 2.10 | 2.16 | 2.08 | 2.10 | 2.10 | - | 121,998 |
| Jul 28, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 2.10 | -1.41% | 62,223 |
| Jul 25, 2025 | 2.10 | 2.16 | 2.08 | 2.13 | 2.13 | 1.91% | 144,158 |
| Jul 24, 2025 | 2.22 | 2.22 | 2.07 | 2.09 | 2.09 | -6.70% | 137,472 |
| Jul 23, 2025 | 2.22 | 2.26 | 2.17 | 2.24 | 2.24 | 0.45% | 158,650 |
| Jul 22, 2025 | 2.17 | 2.23 | 2.17 | 2.23 | 2.23 | 2.29% | 119,985 |
| Jul 21, 2025 | 2.15 | 2.30 | 2.13 | 2.18 | 2.18 | 3.81% | 389,647 |
| Jul 18, 2025 | 2.13 | 2.17 | 2.08 | 2.10 | 2.10 | -1.41% | 170,944 |
| Jul 17, 2025 | 2.15 | 2.20 | 2.11 | 2.13 | 2.13 | -1.84% | 166,806 |
| Jul 16, 2025 | 2.15 | 2.17 | 2.10 | 2.17 | 2.17 | 0.46% | 150,475 |
| Jul 15, 2025 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | 0.47% | 116,722 |
| Jul 14, 2025 | 2.13 | 2.16 | 2.10 | 2.15 | 2.15 | 1.42% | 139,004 |
| Jul 11, 2025 | 2.11 | 2.15 | 2.06 | 2.12 | 2.12 | -0.47% | 111,090 |
| Jul 10, 2025 | 2.16 | 2.21 | 2.10 | 2.13 | 2.13 | -3.62% | 260,469 |
| Jul 9, 2025 | 2.16 | 2.30 | 2.13 | 2.21 | 2.21 | 1.84% | 823,503 |
| Jul 8, 2025 | 2.02 | 2.39 | 2.01 | 2.17 | 2.17 | 5.85% | 2,010,089 |
| Jul 7, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 155,766 |
| Jul 3, 2025 | 2.17 | 2.20 | 2.10 | 2.10 | 2.10 | -2.78% | 91,086 |
| Jul 2, 2025 | 2.07 | 2.18 | 2.05 | 2.16 | 2.16 | 2.37% | 155,573 |
| Jul 1, 2025 | 2.11 | 2.15 | 2.01 | 2.11 | 2.11 | -0.47% | 182,797 |
| Jun 30, 2025 | 2.09 | 2.17 | 2.01 | 2.12 | 2.12 | 1.92% | 259,658 |
| Jun 27, 2025 | 2.14 | 2.20 | 2.05 | 2.08 | 2.08 | 1.46% | 374,475 |
| Jun 26, 2025 | 2.10 | 2.14 | 1.95 | 2.05 | 2.05 | -4.21% | 495,880 |
| Jun 25, 2025 | 2.19 | 2.25 | 2.10 | 2.14 | 2.14 | -4.89% | 605,292 |
| Jun 24, 2025 | 2.19 | 2.38 | 2.08 | 2.25 | 2.25 | -9.64% | 1,134,820 |
| Jun 23, 2025 | 2.79 | 2.90 | 2.36 | 2.49 | 2.49 | -29.46% | 2,432,569 |
| Jun 20, 2025 | 2.90 | 4.97 | 2.74 | 3.53 | 3.53 | 54.82% | 111,209,121 |
| Jun 18, 2025 | 2.30 | 2.39 | 2.25 | 2.28 | 2.28 | -2.98% | 74,271 |
| Jun 17, 2025 | 2.35 | 2.44 | 2.32 | 2.35 | 2.35 | -1.26% | 25,427 |