Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
5.05
-0.59 (-10.46%)
Dec 27, 2024, 1:33 PM EST - Market open
Innovative Eyewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 5.63 | 5.67 | 5.30 | 5.64 | 5.64 | -1.40% | 118,415 |
| Dec 24, 2024 | 5.74 | 5.86 | 5.57 | 5.72 | 5.72 | 2.51% | 20,927 |
| Dec 23, 2024 | 5.72 | 5.72 | 5.52 | 5.58 | 5.58 | -2.11% | 9,911 |
| Dec 20, 2024 | 5.90 | 5.90 | 5.53 | 5.70 | 5.70 | -3.39% | 18,689 |
| Dec 19, 2024 | 5.69 | 5.93 | 5.55 | 5.90 | 5.90 | 6.31% | 31,800 |
| Dec 18, 2024 | 5.86 | 6.00 | 5.55 | 5.55 | 5.55 | -7.65% | 24,563 |
| Dec 17, 2024 | 6.41 | 6.50 | 5.82 | 6.01 | 6.01 | -7.82% | 56,457 |
| Dec 16, 2024 | 6.19 | 6.61 | 5.91 | 6.52 | 6.52 | 6.71% | 40,403 |
| Dec 13, 2024 | 5.90 | 6.13 | 5.75 | 6.11 | 6.11 | 3.56% | 23,687 |
| Dec 12, 2024 | 6.05 | 6.07 | 5.74 | 5.90 | 5.90 | -4.53% | 26,036 |
| Dec 11, 2024 | 6.35 | 6.44 | 6.01 | 6.18 | 6.18 | 0.98% | 33,760 |
| Dec 10, 2024 | 6.15 | 6.40 | 6.00 | 6.12 | 6.12 | -1.92% | 40,454 |
| Dec 9, 2024 | 6.70 | 6.89 | 6.14 | 6.24 | 6.24 | -6.17% | 56,036 |
| Dec 6, 2024 | 6.65 | 7.00 | 6.56 | 6.65 | 6.65 | -1.48% | 37,727 |
| Dec 5, 2024 | 7.40 | 7.40 | 6.44 | 6.75 | 6.75 | -8.78% | 58,949 |
| Dec 4, 2024 | 6.88 | 7.60 | 6.81 | 7.40 | 7.40 | 7.56% | 72,854 |
| Dec 3, 2024 | 6.85 | 6.98 | 6.80 | 6.88 | 6.88 | -0.58% | 20,040 |
| Dec 2, 2024 | 6.83 | 7.00 | 6.68 | 6.92 | 6.92 | 3.69% | 39,520 |
| Nov 29, 2024 | 6.55 | 6.89 | 6.52 | 6.67 | 6.67 | 2.52% | 79,968 |
| Nov 27, 2024 | 6.95 | 7.00 | 6.15 | 6.51 | 6.51 | -5.38% | 88,475 |
| Nov 26, 2024 | 7.13 | 7.22 | 6.75 | 6.88 | 6.88 | 0.29% | 31,648 |
| Nov 25, 2024 | 7.16 | 7.33 | 6.68 | 6.86 | 6.86 | 4.57% | 250,531 |
| Nov 22, 2024 | 6.78 | 6.93 | 6.49 | 6.56 | 6.56 | -2.38% | 35,377 |
| Nov 21, 2024 | 6.90 | 6.90 | 6.66 | 6.72 | 6.72 | -1.75% | 8,398 |
| Nov 20, 2024 | 6.94 | 7.09 | 6.63 | 6.84 | 6.84 | -2.01% | 54,176 |
| Nov 19, 2024 | 6.99 | 7.00 | 6.83 | 6.98 | 6.98 | 2.20% | 25,948 |
| Nov 18, 2024 | 6.85 | 6.85 | 6.65 | 6.83 | 6.83 | -0.29% | 34,812 |
| Nov 15, 2024 | 6.80 | 7.13 | 6.70 | 6.85 | 6.85 | 3.63% | 96,124 |
| Nov 14, 2024 | 6.80 | 6.83 | 6.59 | 6.61 | 6.61 | -3.22% | 72,496 |
| Nov 13, 2024 | 6.80 | 6.90 | 6.63 | 6.83 | 6.83 | -1.59% | 81,133 |
| Nov 12, 2024 | 7.08 | 7.23 | 6.74 | 6.94 | 6.94 | -2.94% | 63,696 |
| Nov 11, 2024 | 7.30 | 7.30 | 7.01 | 7.15 | 7.15 | -2.32% | 69,815 |
| Nov 8, 2024 | 7.20 | 7.32 | 7.10 | 7.32 | 7.32 | 1.24% | 43,356 |
| Nov 7, 2024 | 7.95 | 8.12 | 7.00 | 7.23 | 7.23 | -9.74% | 373,416 |
| Nov 6, 2024 | 8.18 | 8.80 | 7.50 | 8.01 | 8.01 | -2.08% | 412,954 |
| Nov 5, 2024 | 8.17 | 8.47 | 8.01 | 8.18 | 8.18 | 1.24% | 86,010 |
| Nov 4, 2024 | 7.62 | 8.40 | 7.33 | 8.08 | 8.08 | 10.38% | 103,856 |
| Nov 1, 2024 | 8.20 | 8.25 | 7.32 | 7.32 | 7.32 | -10.73% | 87,263 |
| Oct 31, 2024 | 8.19 | 8.37 | 7.84 | 8.20 | 8.20 | 4.86% | 223,501 |
| Oct 30, 2024 | 7.22 | 8.35 | 7.10 | 7.82 | 7.82 | 1.43% | 485,670 |
| Oct 29, 2024 | 10.04 | 10.40 | 7.12 | 7.71 | 7.71 | 28.93% | 11,491,070 |
| Oct 28, 2024 | 5.87 | 6.05 | 5.70 | 5.98 | 5.98 | 2.40% | 30,867 |
| Oct 25, 2024 | 6.09 | 6.19 | 5.80 | 5.84 | 5.84 | -4.73% | 26,659 |
| 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 |