Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
3.115
-0.075 (-2.35%)
At close: Jun 2, 2025, 4:00 PM
3.100
-0.015 (-0.48%)
After-hours: Jun 2, 2025, 4:59 PM EDT
Innovative Eyewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 3.20 | 3.32 | 3.10 | 3.12 | - | -2.35% | 142,218 |
| May 30, 2025 | 3.52 | 3.58 | 3.09 | 3.19 | 3.19 | -8.86% | 379,014 |
| May 29, 2025 | 3.06 | 3.52 | 3.06 | 3.50 | 3.50 | 15.51% | 444,939 |
| May 28, 2025 | 2.92 | 3.28 | 2.80 | 3.03 | 3.03 | 6.32% | 654,171 |
| May 27, 2025 | 2.90 | 3.09 | 2.81 | 2.85 | 2.85 | -0.35% | 342,368 |
| May 23, 2025 | 2.73 | 2.90 | 2.73 | 2.86 | 2.86 | 2.88% | 198,681 |
| May 22, 2025 | 2.64 | 2.79 | 2.60 | 2.78 | 2.78 | 4.12% | 174,457 |
| May 21, 2025 | 2.81 | 2.81 | 2.60 | 2.67 | 2.67 | -4.98% | 220,113 |
| May 20, 2025 | 2.69 | 3.40 | 2.63 | 2.81 | 2.81 | 4.07% | 925,737 |
| May 19, 2025 | 2.64 | 3.00 | 2.61 | 2.70 | 2.70 | -3.57% | 294,301 |
| May 16, 2025 | 2.75 | 2.86 | 2.60 | 2.80 | 2.80 | 0.36% | 557,471 |
| May 15, 2025 | 2.79 | 2.81 | 2.60 | 2.79 | 2.79 | -3.79% | 704,769 |
| May 14, 2025 | 3.00 | 3.24 | 2.37 | 2.90 | 2.90 | 46.46% | 38,409,978 |
| May 13, 2025 | 1.81 | 2.01 | 1.81 | 1.98 | 1.98 | 5.88% | 5,872,621 |
| May 12, 2025 | 1.85 | 1.91 | 1.78 | 1.87 | 1.87 | 2.19% | 76,522 |
| May 9, 2025 | 1.80 | 1.88 | 1.76 | 1.83 | 1.83 | 1.67% | 127,647 |
| May 8, 2025 | 1.84 | 1.85 | 1.70 | 1.80 | 1.80 | - | 77,452 |
| May 7, 2025 | 1.81 | 1.84 | 1.75 | 1.80 | 1.80 | -0.55% | 55,093 |
| May 6, 2025 | 1.88 | 1.89 | 1.80 | 1.81 | 1.81 | -4.74% | 72,924 |
| May 5, 2025 | 1.90 | 1.98 | 1.85 | 1.90 | 1.90 | -1.55% | 123,940 |
| May 2, 2025 | 1.96 | 2.03 | 1.90 | 1.93 | 1.93 | -1.03% | 51,704 |
| May 1, 2025 | 1.92 | 2.06 | 1.86 | 1.95 | 1.95 | 1.04% | 77,061 |
| Apr 30, 2025 | 1.83 | 2.02 | 1.83 | 1.93 | 1.93 | 2.12% | 123,195 |
| Apr 29, 2025 | 2.00 | 2.59 | 1.82 | 1.89 | 1.89 | -5.03% | 1,848,537 |
| Apr 28, 2025 | 2.10 | 2.11 | 1.91 | 1.99 | 1.99 | -4.78% | 68,678 |
| Apr 25, 2025 | 2.06 | 2.19 | 1.92 | 2.09 | 2.09 | 2.96% | 91,375 |
| Apr 24, 2025 | 1.87 | 2.09 | 1.80 | 2.03 | 2.03 | 8.56% | 169,514 |
| Apr 23, 2025 | 1.87 | 1.88 | 1.75 | 1.87 | 1.87 | 5.65% | 93,233 |
| Apr 22, 2025 | 1.72 | 1.84 | 1.64 | 1.77 | 1.77 | 1.14% | 133,251 |
| Apr 21, 2025 | 1.74 | 1.79 | 1.61 | 1.75 | 1.75 | 0.57% | 88,625 |
| Apr 17, 2025 | 1.80 | 1.96 | 1.57 | 1.74 | 1.74 | -5.43% | 192,289 |
| Apr 16, 2025 | 1.94 | 1.99 | 1.81 | 1.84 | 1.84 | -6.60% | 179,754 |
| Apr 15, 2025 | 2.23 | 2.23 | 1.91 | 1.97 | 1.97 | -7.08% | 243,348 |
| Apr 14, 2025 | 2.32 | 2.35 | 2.11 | 2.12 | 2.12 | -9.79% | 425,504 |
| Apr 11, 2025 | 2.78 | 2.86 | 2.25 | 2.35 | 2.35 | -52.53% | 1,981,288 |
| Apr 10, 2025 | 2.42 | 5.56 | 2.16 | 4.95 | 4.95 | 102.04% | 14,225,180 |
| Apr 9, 2025 | 1.79 | 2.55 | 1.70 | 2.45 | 2.45 | 36.87% | 461,273 |
| Apr 8, 2025 | 1.89 | 1.95 | 1.73 | 1.79 | 1.79 | -3.76% | 19,704 |
| Apr 7, 2025 | 1.95 | 1.95 | 1.70 | 1.86 | 1.86 | -6.06% | 32,889 |
| Apr 4, 2025 | 2.17 | 2.17 | 1.93 | 1.98 | 1.98 | -13.91% | 42,505 |
| Apr 3, 2025 | 2.52 | 2.52 | 2.27 | 2.30 | 2.30 | -10.16% | 26,854 |
| Apr 2, 2025 | 2.61 | 2.64 | 2.49 | 2.56 | 2.56 | -1.54% | 11,056 |
| Apr 1, 2025 | 2.68 | 2.72 | 2.45 | 2.60 | 2.60 | - | 28,486 |
| Mar 31, 2025 | 2.71 | 2.74 | 2.55 | 2.60 | 2.60 | -5.07% | 7,472 |
| Mar 28, 2025 | 2.78 | 2.88 | 2.66 | 2.74 | 2.74 | -4.56% | 13,770 |
| Mar 27, 2025 | 2.95 | 3.00 | 2.77 | 2.87 | 2.87 | 1.41% | 11,480 |
| Mar 26, 2025 | 3.10 | 3.10 | 2.55 | 2.83 | 2.83 | -6.91% | 20,301 |
| Mar 25, 2025 | 3.48 | 3.48 | 3.00 | 3.04 | 3.04 | -3.58% | 26,103 |
| Mar 24, 2025 | 3.28 | 3.37 | 3.00 | 3.15 | 3.15 | -6.44% | 25,732 |
| Mar 21, 2025 | 3.37 | 3.37 | 3.23 | 3.37 | 3.37 | -0.30% | 21,375 |