Lucyd, Inc (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.020
+0.029 (2.93%)
At close: May 22, 2026, 4:00 PM EDT
1.000
-0.020 (-1.96%)
After-hours: May 22, 2026, 7:29 PM EDT
Lucyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 2.93% | 75,488 |
| May 21, 2026 | 0.94 | 1.00 | 0.93 | 0.99 | 0.99 | 3.32% | 117,560 |
| May 20, 2026 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 2.70% | 46,673 |
| May 19, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -0.65% | 105,417 |
| May 18, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | 1.09% | 78,325 |
| May 15, 2026 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -7.92% | 126,531 |
| May 14, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 1.42% | 169,746 |
| May 13, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 0.89% | 109,888 |
| May 12, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.23% | 154,420 |
| May 11, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 66,655 |
| May 8, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 64,940 |
| May 7, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 52,563 |
| May 6, 2026 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | 2.44% | 275,763 |
| May 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.42% | 53,518 |
| May 4, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.83% | 41,209 |
| May 1, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -1.79% | 22,627 |
| Apr 30, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 57,957 |
| Apr 29, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 44,048 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | - | 52,636 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 86,945 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 127,625 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 118,112 |
| Apr 22, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 86,111 |
| Apr 21, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 74,397 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.00 | 1.07 | 1.07 | 0.94% | 207,606 |
| Apr 17, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 72,454 |
| Apr 16, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 62,542 |
| Apr 15, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | - | 81,243 |
| Apr 14, 2026 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -0.91% | 79,927 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 86,923 |
| Apr 10, 2026 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -3.57% | 110,475 |
| Apr 9, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 34,848 |
| Apr 8, 2026 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 191,904 |
| Apr 7, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | - | 14,905 |
| Apr 6, 2026 | 1.06 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 58,992 |
| Apr 2, 2026 | 1.08 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 85,842 |
| Apr 1, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 23,625 |
| Mar 31, 2026 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | 6.34% | 75,918 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -5.09% | 84,684 |
| Mar 27, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 53,033 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | - | 66,192 |
| Mar 25, 2026 | 1.12 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 210,392 |
| Mar 24, 2026 | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 30,377 |
| Mar 23, 2026 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | 2.80% | 49,799 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -4.46% | 120,020 |
| Mar 19, 2026 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | 46,500 |
| Mar 18, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 73,540 |
| Mar 17, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 42,393 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 23,970 |
| Mar 13, 2026 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 4.67% | 73,402 |