Innovative Eyewear, Inc. (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.860
+0.040 (2.20%)
At close: Oct 20, 2025, 4:00 PM EDT
1.830
-0.030 (-1.61%)
After-hours: Oct 20, 2025, 7:25 PM EDT
Innovative Eyewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.20% | 74,916 |
| Oct 17, 2025 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | -0.55% | 70,264 |
| Oct 16, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.68% | 45,615 |
| Oct 15, 2025 | 1.97 | 1.99 | 1.85 | 1.90 | 1.90 | - | 126,996 |
| Oct 14, 2025 | 1.83 | 2.05 | 1.80 | 1.90 | 1.90 | 1.60% | 397,593 |
| Oct 13, 2025 | 1.83 | 1.90 | 1.77 | 1.87 | 1.87 | 1.08% | 115,365 |
| Oct 10, 2025 | 2.00 | 2.02 | 1.81 | 1.85 | 1.85 | -6.57% | 503,559 |
| Oct 9, 2025 | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | -1.49% | 158,736 |
| Oct 8, 2025 | 1.97 | 2.04 | 1.96 | 2.01 | 2.01 | 1.01% | 241,135 |
| Oct 7, 2025 | 2.04 | 2.05 | 1.94 | 1.99 | 1.99 | -0.50% | 112,339 |
| Oct 6, 2025 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | 0.50% | 196,180 |
| Oct 3, 2025 | 2.07 | 2.08 | 1.97 | 1.99 | 1.99 | -3.63% | 172,685 |
| Oct 2, 2025 | 1.95 | 2.08 | 1.94 | 2.07 | 2.07 | 5.36% | 135,375 |
| Oct 1, 2025 | 1.90 | 1.99 | 1.90 | 1.96 | 1.96 | 1.55% | 111,142 |
| Sep 30, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 59,191 |
| Sep 29, 2025 | 1.98 | 2.03 | 1.95 | 1.96 | 1.96 | -3.45% | 173,298 |
| Sep 26, 2025 | 2.02 | 2.09 | 1.93 | 2.03 | 2.03 | -0.98% | 354,687 |
| Sep 25, 2025 | 2.01 | 2.13 | 2.01 | 2.05 | 2.05 | -1.44% | 398,898 |
| Sep 24, 2025 | 2.19 | 2.24 | 1.97 | 2.08 | 2.08 | 1.46% | 8,941,970 |
| Sep 23, 2025 | 2.14 | 2.19 | 2.03 | 2.05 | 2.05 | -4.21% | 174,340 |
| Sep 22, 2025 | 1.95 | 2.15 | 1.95 | 2.14 | 2.14 | 10.31% | 661,860 |
| Sep 19, 2025 | 1.89 | 1.98 | 1.89 | 1.94 | 1.94 | 1.04% | 128,145 |
| Sep 18, 2025 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 108,514 |
| Sep 17, 2025 | 1.96 | 1.98 | 1.86 | 1.89 | 1.89 | -1.05% | 232,603 |
| Sep 16, 2025 | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 86,909 |
| 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 |