Lucyd, Inc (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.100
+0.030 (2.80%)
At close: Mar 23, 2026, 4:00 PM EDT
1.074
-0.026 (-2.39%)
After-hours: Mar 23, 2026, 5:49 PM EDT
Lucyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | 2.80% | 49,798 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -4.46% | 119,065 |
| Mar 19, 2026 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | 46,305 |
| Mar 18, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 73,538 |
| Mar 17, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 42,322 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 22,738 |
| Mar 13, 2026 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 4.67% | 73,392 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -4.46% | 49,223 |
| Mar 11, 2026 | 1.11 | 1.16 | 1.06 | 1.12 | 1.12 | 1.82% | 122,361 |
| Mar 10, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 2.80% | 62,699 |
| Mar 9, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | - | 77,437 |
| Mar 6, 2026 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 62,052 |
| Mar 5, 2026 | 1.07 | 1.19 | 1.07 | 1.09 | 1.09 | -0.91% | 279,929 |
| Mar 4, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 56,046 |
| Mar 3, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 71,406 |
| Mar 2, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | - | 39,450 |
| Feb 27, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | - | 21,240 |
| Feb 26, 2026 | 1.16 | 1.18 | 1.09 | 1.12 | 1.12 | -4.27% | 54,828 |
| Feb 25, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 4.46% | 52,787 |
| Feb 24, 2026 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | 7.69% | 80,348 |
| Feb 23, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -7.96% | 78,861 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 29,500 |
| Feb 19, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | - | 40,633 |
| Feb 18, 2026 | 1.13 | 1.21 | 1.13 | 1.14 | 1.14 | -0.87% | 98,387 |
| Feb 17, 2026 | 1.11 | 1.24 | 1.11 | 1.15 | 1.15 | 1.77% | 128,171 |
| Feb 13, 2026 | 1.02 | 1.18 | 1.02 | 1.13 | 1.13 | 10.78% | 118,883 |
| Feb 12, 2026 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -7.27% | 127,704 |
| Feb 11, 2026 | 1.15 | 1.18 | 1.06 | 1.10 | 1.10 | -4.35% | 144,690 |
| Feb 10, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | 0.88% | 106,829 |
| Feb 9, 2026 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 130,401 |
| Feb 6, 2026 | 1.01 | 1.16 | 1.00 | 1.16 | 1.16 | 17.99% | 202,795 |
| Feb 5, 2026 | 1.01 | 1.05 | 0.98 | 0.98 | 0.98 | -6.37% | 348,168 |
| Feb 4, 2026 | 1.11 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 149,817 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.07 | 1.12 | 1.12 | - | 118,075 |
| Feb 2, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 128,568 |
| Jan 30, 2026 | 1.16 | 1.20 | 1.11 | 1.14 | 1.14 | -3.39% | 257,584 |
| Jan 29, 2026 | 1.19 | 1.22 | 1.13 | 1.18 | 1.18 | -0.84% | 250,009 |
| Jan 28, 2026 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -8.46% | 267,197 |
| Jan 27, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 223,241 |
| Jan 26, 2026 | 1.35 | 1.44 | 1.33 | 1.34 | 1.34 | -3.60% | 187,680 |
| Jan 23, 2026 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -5.44% | 176,356 |
| Jan 22, 2026 | 1.40 | 1.49 | 1.38 | 1.47 | 1.47 | 9.70% | 495,650 |
| Jan 21, 2026 | 1.27 | 1.38 | 1.26 | 1.34 | 1.34 | 5.51% | 258,524 |
| Jan 20, 2026 | 1.38 | 1.40 | 1.26 | 1.27 | 1.27 | -9.93% | 470,494 |
| Jan 16, 2026 | 1.52 | 1.53 | 1.41 | 1.41 | 1.41 | -7.84% | 472,479 |
| Jan 15, 2026 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -3.16% | 357,817 |
| Jan 14, 2026 | 1.65 | 1.74 | 1.53 | 1.58 | 1.58 | -5.95% | 775,644 |
| Jan 13, 2026 | 1.64 | 1.77 | 1.63 | 1.68 | 1.68 | 2.44% | 859,745 |
| Jan 12, 2026 | 1.64 | 1.75 | 1.57 | 1.64 | 1.64 | 5.13% | 1,689,393 |
| Jan 9, 2026 | 1.90 | 1.95 | 1.52 | 1.56 | 1.56 | -9.83% | 4,665,754 |