Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
4.550
-0.160 (-3.40%)
At close: Feb 21, 2025, 4:00 PM
4.450
-0.100 (-2.20%)
After-hours: Feb 21, 2025, 4:06 PM EST
Innovative Eyewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.54 | 4.81 | 4.25 | 4.55 | 4.55 | -5.41% | 23,276 |
| Feb 20, 2025 | 4.40 | 4.95 | 4.27 | 4.81 | 4.81 | 10.07% | 33,805 |
| Feb 19, 2025 | 4.61 | 4.65 | 4.30 | 4.37 | 4.37 | -5.21% | 16,654 |
| Feb 18, 2025 | 4.92 | 5.13 | 4.53 | 4.61 | 4.61 | -6.68% | 28,526 |
| Feb 14, 2025 | 4.93 | 5.10 | 4.93 | 4.94 | 4.94 | -1.20% | 19,133 |
| Feb 13, 2025 | 4.90 | 5.00 | 4.83 | 5.00 | 5.00 | 1.21% | 14,005 |
| Feb 12, 2025 | 5.02 | 5.04 | 4.90 | 4.94 | 4.94 | 0.82% | 24,652 |
| Feb 11, 2025 | 4.92 | 5.04 | 4.82 | 4.90 | 4.90 | -3.54% | 21,494 |
| Feb 10, 2025 | 4.90 | 5.13 | 4.90 | 5.08 | 5.08 | 4.74% | 24,543 |
| Feb 7, 2025 | 4.90 | 5.12 | 4.82 | 4.85 | 4.85 | 2.32% | 13,646 |
| Feb 6, 2025 | 5.21 | 5.24 | 4.74 | 4.74 | 4.74 | -9.02% | 33,913 |
| Feb 5, 2025 | 5.20 | 5.35 | 5.02 | 5.21 | 5.21 | 3.58% | 32,499 |
| Feb 4, 2025 | 5.05 | 5.18 | 5.00 | 5.03 | 5.03 | 1.41% | 7,908 |
| Feb 3, 2025 | 5.19 | 5.26 | 4.88 | 4.96 | 4.96 | -8.99% | 23,765 |
| Jan 31, 2025 | 5.20 | 5.48 | 5.12 | 5.45 | 5.45 | 3.02% | 30,158 |
| Jan 30, 2025 | 5.29 | 5.68 | 5.25 | 5.29 | 5.29 | -3.29% | 19,496 |
| Jan 29, 2025 | 5.45 | 5.60 | 5.10 | 5.47 | 5.47 | -0.18% | 34,476 |
| Jan 28, 2025 | 5.82 | 5.86 | 5.40 | 5.48 | 5.48 | -7.74% | 17,235 |
| Jan 27, 2025 | 5.85 | 6.01 | 5.72 | 5.94 | 5.94 | 1.54% | 23,851 |
| Jan 24, 2025 | 5.76 | 6.14 | 5.76 | 5.85 | 5.85 | -1.52% | 10,793 |
| Jan 23, 2025 | 5.94 | 6.06 | 5.81 | 5.94 | 5.94 | -0.50% | 14,052 |
| Jan 22, 2025 | 6.02 | 6.19 | 5.87 | 5.97 | 5.97 | -1.81% | 30,386 |
| Jan 21, 2025 | 6.05 | 6.10 | 5.72 | 6.08 | 6.08 | 3.23% | 20,564 |
| Jan 17, 2025 | 6.00 | 6.12 | 5.75 | 5.89 | 5.89 | -0.17% | 18,571 |
| Jan 16, 2025 | 5.80 | 6.03 | 5.80 | 5.90 | 5.90 | 4.06% | 32,038 |
| Jan 15, 2025 | 5.85 | 6.04 | 5.55 | 5.67 | 5.67 | -1.05% | 77,188 |
| Jan 14, 2025 | 5.50 | 5.81 | 5.50 | 5.73 | 5.73 | 2.69% | 24,298 |
| Jan 13, 2025 | 5.60 | 5.89 | 5.50 | 5.58 | 5.58 | -0.71% | 25,443 |
| Jan 10, 2025 | 5.74 | 5.84 | 5.60 | 5.62 | 5.62 | -1.06% | 23,893 |
| Jan 8, 2025 | 5.92 | 5.92 | 5.45 | 5.68 | 5.68 | -9.27% | 48,905 |
| Jan 7, 2025 | 6.87 | 6.87 | 5.97 | 6.26 | 6.26 | -2.19% | 60,785 |
| Jan 6, 2025 | 5.68 | 7.08 | 5.68 | 6.40 | 6.40 | 15.52% | 201,091 |
| Jan 3, 2025 | 5.17 | 5.55 | 5.17 | 5.54 | 5.54 | 2.78% | 33,192 |
| Jan 2, 2025 | 5.04 | 5.39 | 5.02 | 5.39 | 5.39 | 9.55% | 32,465 |
| Dec 31, 2024 | 4.93 | 5.10 | 4.75 | 4.92 | 4.92 | 2.50% | 41,020 |
| Dec 30, 2024 | 5.06 | 5.11 | 4.63 | 4.80 | 4.80 | -4.38% | 44,134 |
| Dec 27, 2024 | 5.64 | 5.78 | 5.00 | 5.02 | 5.02 | -10.99% | 78,723 |
| 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 |