Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
5.84
-0.29 (-4.73%)
At close: Oct 25, 2024, 4:00 PM
5.80
-0.04 (-0.68%)
After-hours: Oct 25, 2024, 6:53 PM EDT
Innovative Eyewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 6.52 | 6.80 | 6.00 | 6.13 | 6.13 | -5.40% | 45,828 |
| Oct 23, 2024 | 6.99 | 6.99 | 6.42 | 6.48 | 6.48 | -7.30% | 52,089 |
| Oct 22, 2024 | 6.62 | 6.99 | 6.40 | 6.99 | 6.99 | 4.48% | 34,684 |
| Oct 21, 2024 | 6.67 | 6.89 | 6.52 | 6.69 | 6.69 | -0.59% | 18,860 |
| Oct 18, 2024 | 6.57 | 6.79 | 6.48 | 6.73 | 6.73 | 1.82% | 22,964 |
| Oct 17, 2024 | 7.25 | 7.30 | 6.33 | 6.61 | 6.61 | -6.64% | 72,461 |
| Oct 16, 2024 | 7.69 | 7.69 | 7.00 | 7.08 | 7.08 | -6.47% | 73,336 |
| Oct 15, 2024 | 7.60 | 7.90 | 7.44 | 7.57 | 7.57 | -1.82% | 39,475 |
| Oct 14, 2024 | 7.95 | 7.95 | 7.55 | 7.71 | 7.71 | -4.46% | 44,926 |
| Oct 11, 2024 | 7.75 | 8.84 | 7.65 | 8.07 | 8.07 | 4.13% | 223,309 |
| Oct 10, 2024 | 7.32 | 7.75 | 7.32 | 7.75 | 7.75 | 3.47% | 29,539 |
| Oct 9, 2024 | 7.68 | 7.77 | 7.25 | 7.49 | 7.49 | -3.97% | 64,078 |
| Oct 8, 2024 | 7.74 | 7.82 | 7.52 | 7.80 | 7.80 | 0.52% | 35,342 |
| Oct 7, 2024 | 8.07 | 8.19 | 7.63 | 7.76 | 7.76 | -5.25% | 40,473 |
| Oct 4, 2024 | 8.08 | 8.58 | 7.93 | 8.19 | 8.19 | 2.76% | 85,732 |
| Oct 3, 2024 | 8.90 | 9.05 | 7.80 | 7.97 | 7.97 | -10.45% | 137,004 |
| Oct 2, 2024 | 7.42 | 9.85 | 7.25 | 8.90 | 8.90 | 18.67% | 341,839 |
| Oct 1, 2024 | 8.39 | 8.50 | 7.25 | 7.50 | 7.50 | -10.18% | 120,037 |
| Sep 30, 2024 | 9.08 | 9.26 | 8.35 | 8.35 | 8.35 | -6.18% | 110,285 |
| Sep 27, 2024 | 8.75 | 9.17 | 8.70 | 8.90 | 8.90 | 2.18% | 88,882 |
| Sep 26, 2024 | 10.42 | 10.42 | 8.31 | 8.71 | 8.71 | -9.46% | 280,082 |
| Sep 25, 2024 | 10.03 | 10.78 | 9.53 | 9.62 | 9.62 | -4.09% | 234,072 |
| Sep 24, 2024 | 9.09 | 11.16 | 9.01 | 10.03 | 10.03 | 10.83% | 431,340 |
| Sep 23, 2024 | 10.00 | 10.10 | 8.45 | 9.05 | 9.05 | -16.13% | 793,231 |
| Sep 20, 2024 | 9.60 | 10.79 | 9.10 | 10.79 | 10.79 | 9.10% | 478,452 |
| Sep 19, 2024 | 8.01 | 9.97 | 8.01 | 9.89 | 9.89 | 20.90% | 813,570 |
| Sep 18, 2024 | 8.00 | 8.33 | 7.25 | 8.18 | 8.18 | 1.61% | 543,494 |
| Sep 17, 2024 | 6.08 | 8.64 | 6.00 | 8.05 | 8.05 | 25.00% | 1,584,581 |
| Sep 16, 2024 | 4.90 | 6.54 | 4.70 | 6.44 | 6.44 | 31.16% | 1,287,408 |
| Sep 13, 2024 | 4.99 | 5.19 | 4.78 | 4.91 | 4.91 | -0.41% | 268,650 |
| Sep 12, 2024 | 5.43 | 5.49 | 4.90 | 4.93 | 4.93 | -9.04% | 209,923 |
| Sep 11, 2024 | 5.04 | 5.60 | 4.98 | 5.42 | 5.42 | 5.65% | 256,613 |
| Sep 10, 2024 | 5.08 | 5.21 | 4.88 | 5.13 | 5.13 | 0.39% | 108,166 |
| Sep 9, 2024 | 4.50 | 5.11 | 4.50 | 5.11 | 5.11 | 13.56% | 220,401 |
| Sep 6, 2024 | 5.12 | 5.25 | 4.50 | 4.50 | 4.50 | -6.44% | 217,004 |
| Sep 5, 2024 | 4.75 | 5.00 | 4.53 | 4.81 | 4.81 | 1.69% | 339,788 |
| Sep 4, 2024 | 4.49 | 4.89 | 4.30 | 4.73 | 4.73 | 5.35% | 305,176 |
| Sep 3, 2024 | 4.50 | 4.59 | 4.00 | 4.49 | 4.49 | -10.74% | 804,946 |
| Aug 30, 2024 | 5.10 | 5.40 | 4.60 | 5.03 | 5.03 | -1.18% | 2,061,567 |
| Aug 29, 2024 | 6.22 | 7.00 | 4.75 | 5.09 | 5.09 | 53.78% | 86,549,816 |
| Aug 28, 2024 | 3.58 | 3.69 | 3.26 | 3.31 | 3.31 | -6.50% | 143,655 |
| Aug 27, 2024 | 3.58 | 3.75 | 3.54 | 3.54 | 3.54 | -1.67% | 43,888 |
| Aug 26, 2024 | 3.93 | 3.96 | 3.53 | 3.60 | 3.60 | -2.17% | 86,039 |
| Aug 23, 2024 | 3.78 | 3.90 | 3.59 | 3.68 | 3.68 | -0.54% | 65,797 |
| Aug 22, 2024 | 3.78 | 4.13 | 3.70 | 3.70 | 3.70 | -2.89% | 241,176 |
| Aug 21, 2024 | 3.66 | 3.93 | 3.62 | 3.81 | 3.81 | 3.53% | 155,004 |
| Aug 20, 2024 | 3.80 | 3.83 | 3.60 | 3.68 | 3.68 | -3.66% | 31,992 |
| Aug 19, 2024 | 3.91 | 3.91 | 3.61 | 3.82 | 3.82 | -0.78% | 41,910 |
| Aug 16, 2024 | 4.03 | 4.13 | 3.82 | 3.85 | 3.85 | -3.27% | 72,514 |
| Aug 15, 2024 | 4.01 | 4.14 | 3.80 | 3.98 | 3.98 | 0.25% | 97,286 |
| Aug 14, 2024 | 4.15 | 4.15 | 3.80 | 3.97 | 3.97 | -2.70% | 79,846 |
| Aug 13, 2024 | 3.75 | 4.19 | 3.52 | 4.08 | 4.08 | 13.33% | 176,168 |
| Aug 12, 2024 | 3.68 | 3.68 | 3.55 | 3.60 | 3.60 | -1.91% | 25,849 |
| Aug 9, 2024 | 3.87 | 4.00 | 3.61 | 3.67 | 3.67 | -5.90% | 48,943 |
| Aug 8, 2024 | 4.00 | 4.05 | 3.85 | 3.90 | 3.90 | -2.26% | 64,375 |
| Aug 7, 2024 | 3.88 | 4.21 | 3.75 | 3.99 | 3.99 | 9.62% | 80,866 |
| Aug 6, 2024 | 3.67 | 3.91 | 3.52 | 3.64 | 3.64 | 0.83% | 97,821 |
| Aug 5, 2024 | 3.61 | 3.90 | 3.51 | 3.61 | 3.61 | -11.08% | 128,011 |
| Aug 2, 2024 | 3.95 | 4.11 | 3.82 | 4.06 | 4.06 | - | 85,149 |
| Aug 1, 2024 | 4.16 | 4.31 | 3.82 | 4.06 | 4.06 | -2.40% | 205,679 |
| Jul 31, 2024 | 4.12 | 4.33 | 4.06 | 4.16 | 4.16 | -5.67% | 113,775 |
| Jul 30, 2024 | 4.48 | 5.43 | 4.33 | 4.41 | 4.41 | -3.71% | 958,883 |
| Jul 29, 2024 | 5.11 | 5.26 | 4.55 | 4.58 | 4.58 | -12.60% | 93,367 |
| Jul 26, 2024 | 5.20 | 5.40 | 5.17 | 5.24 | 5.24 | 0.58% | 55,297 |
| Jul 25, 2024 | 5.15 | 5.42 | 4.82 | 5.21 | 5.21 | -0.95% | 198,578 |
| Jul 24, 2024 | 4.90 | 5.58 | 4.84 | 5.26 | 5.26 | 6.48% | 221,961 |
| Jul 23, 2024 | 4.91 | 5.50 | 4.91 | 4.94 | 4.94 | 0.41% | 168,079 |
| Jul 22, 2024 | 5.49 | 5.59 | 4.74 | 4.92 | 4.92 | -10.87% | 157,102 |
| Jul 19, 2024 | 6.01 | 6.06 | 5.37 | 5.52 | 5.52 | -10.97% | 141,097 |
| Jul 18, 2024 | 6.76 | 7.59 | 5.77 | 6.20 | 6.20 | -16.53% | 575,096 |
| Jul 17, 2024 | 7.80 | 8.30 | 7.35 | 7.43 | 7.43 | -9.13% | 128,029 |
| Jul 16, 2024 | 7.76 | 8.45 | 7.76 | 8.17 | 8.17 | 4.15% | 63,607 |
| Jul 15, 2024 | 8.50 | 8.50 | 7.69 | 7.85 | 7.85 | -6.03% | 127,528 |
| Jul 12, 2024 | 8.58 | 8.85 | 8.12 | 8.35 | 8.35 | -4.31% | 127,779 |
| Jul 11, 2024 | 8.41 | 9.59 | 8.11 | 8.73 | 8.73 | -4.92% | 335,980 |
| Jul 10, 2024 | 8.00 | 11.16 | 8.00 | 9.18 | 9.18 | 20.79% | 1,766,719 |
| Jul 9, 2024 | 7.46 | 7.94 | 7.40 | 7.60 | 7.60 | -2.94% | 64,528 |
| Jul 8, 2024 | 9.00 | 9.00 | 7.26 | 7.83 | 7.83 | -6.36% | 114,486 |
| Jul 5, 2024 | 9.00 | 9.03 | 8.00 | 8.36 | 8.36 | -9.11% | 120,707 |
| Jul 3, 2024 | 9.60 | 9.99 | 9.08 | 9.20 | 9.20 | -8.78% | 156,229 |
| Jul 2, 2024 | 9.64 | 11.20 | 9.64 | 10.09 | 10.09 | -4.13% | 525,328 |
| Jul 1, 2024 | 9.00 | 11.30 | 8.92 | 10.52 | 10.52 | 6.26% | 1,104,767 |
| Jun 28, 2024 | 10.50 | 13.20 | 9.43 | 9.90 | 9.90 | 50.00% | 18,242,773 |
| Jun 27, 2024 | 6.21 | 6.72 | 6.10 | 6.60 | 6.60 | 2.55% | 60,168 |
| Jun 26, 2024 | 6.04 | 7.38 | 6.04 | 6.44 | 6.44 | 1.19% | 116,717 |
| Jun 25, 2024 | 6.64 | 6.75 | 6.07 | 6.36 | 6.36 | -6.22% | 80,625 |
| Jun 24, 2024 | 7.50 | 7.60 | 6.72 | 6.78 | 6.78 | -5.86% | 67,182 |
| Jun 21, 2024 | 7.28 | 7.80 | 6.84 | 7.20 | 7.20 | 0.95% | 71,654 |
| Jun 20, 2024 | 7.58 | 7.58 | 6.68 | 7.14 | 7.14 | -7.20% | 65,495 |
| Jun 18, 2024 | 8.22 | 8.29 | 7.40 | 7.69 | 7.69 | -8.12% | 88,958 |
| Jun 17, 2024 | 8.20 | 8.98 | 7.80 | 8.37 | 8.37 | -0.14% | 184,403 |
| Jun 14, 2024 | 10.04 | 10.04 | 8.05 | 8.38 | 8.38 | -4.73% | 274,964 |
| Jun 13, 2024 | 10.40 | 10.60 | 8.44 | 8.80 | 8.80 | -12.89% | 502,985 |
| Jun 12, 2024 | 9.82 | 11.06 | 9.66 | 10.10 | 10.10 | 0.14% | 147,135 |
| Jun 11, 2024 | 10.60 | 11.00 | 9.62 | 10.09 | 10.09 | -6.61% | 168,756 |
| Jun 10, 2024 | 11.00 | 12.55 | 10.23 | 10.80 | 10.80 | 0.67% | 242,146 |
| Jun 7, 2024 | 12.28 | 13.00 | 10.21 | 10.73 | 10.73 | -11.12% | 214,075 |
| Jun 6, 2024 | 15.28 | 15.88 | 11.86 | 12.07 | 12.07 | -21.01% | 355,945 |
| Jun 5, 2024 | 16.40 | 17.75 | 14.00 | 15.28 | 15.28 | -9.91% | 365,102 |
| Jun 4, 2024 | 16.60 | 18.20 | 15.07 | 16.96 | 16.96 | 3.28% | 555,442 |