Lucyd, Inc (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.130
-0.010 (-0.88%)
At close: Feb 20, 2026, 4:00 PM EST
1.110
-0.020 (-1.77%)
After-hours: Feb 20, 2026, 7:29 PM EST
Lucyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.64 | 1.75 | 1.51 | 1.73 | 1.73 | -0.57% | 5,676,933 |
| Jan 7, 2026 | 1.80 | 2.00 | 1.59 | 1.74 | 1.74 | 47.46% | 173,728,387 |
| Jan 6, 2026 | 1.13 | 1.18 | 1.09 | 1.18 | 1.18 | 7.27% | 140,811 |
| Jan 5, 2026 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 137,382 |
| Jan 2, 2026 | 1.03 | 1.17 | 0.95 | 1.14 | 1.14 | 14.40% | 259,540 |
| Dec 31, 2025 | 1.09 | 1.09 | 0.95 | 1.00 | 1.00 | -7.73% | 397,710 |
| Dec 30, 2025 | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -2.70% | 142,878 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.10 | 1.11 | 1.11 | -9.02% | 302,106 |
| Dec 26, 2025 | 1.36 | 1.36 | 1.21 | 1.22 | 1.22 | -10.29% | 378,813 |
| Dec 24, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 32,965 |
| Dec 23, 2025 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 105,721 |
| Dec 22, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 26,384 |
| Dec 19, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 49,839 |
| Dec 18, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 3.70% | 45,111 |
| Dec 17, 2025 | 1.40 | 1.43 | 1.33 | 1.35 | 1.35 | -3.57% | 80,050 |
| Dec 16, 2025 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | -0.71% | 74,601 |
| Dec 15, 2025 | 1.48 | 1.54 | 1.38 | 1.41 | 1.41 | -2.08% | 141,236 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.41 | 1.44 | 1.44 | -9.43% | 257,245 |
| Dec 11, 2025 | 1.67 | 1.68 | 1.51 | 1.59 | 1.59 | - | 711,055 |
| Dec 10, 2025 | 1.47 | 1.61 | 1.43 | 1.59 | 1.59 | 8.90% | 941,141 |
| Dec 9, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 3.55% | 107,971 |