Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.879
-0.011 (-0.60%)
Sep 16, 2025, 12:04 PM EDT - Market open
Innovative Eyewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -0.79% | 123,835 |
| Sep 12, 2025 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | -1.30% | 178,239 |
| Sep 11, 2025 | 1.95 | 1.99 | 1.82 | 1.93 | 1.93 | -0.52% | 374,244 |
| Sep 10, 2025 | 1.92 | 2.12 | 1.87 | 1.94 | 1.94 | 5.72% | 1,650,609 |
| Sep 9, 2025 | 1.80 | 1.85 | 1.77 | 1.84 | 1.84 | 3.67% | 56,197 |
| Sep 8, 2025 | 1.92 | 1.94 | 1.71 | 1.77 | 1.77 | -7.33% | 208,905 |
| Sep 5, 2025 | 1.86 | 1.92 | 1.83 | 1.91 | 1.91 | 2.14% | 61,659 |
| Sep 4, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.32% | 71,840 |
| Sep 3, 2025 | 1.93 | 1.97 | 1.89 | 1.90 | 1.90 | -2.32% | 75,864 |
| Sep 2, 2025 | 1.94 | 1.98 | 1.90 | 1.94 | 1.94 | 0.52% | 52,674 |
| Aug 29, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | 48,962 |
| Aug 28, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 79,691 |
| Aug 27, 2025 | 1.97 | 2.07 | 1.94 | 1.95 | 1.95 | -1.02% | 271,767 |
| 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 |