Lucyd, Inc (LUCY)
NASDAQ: LUCY · Real-Time Price · USD
1.031
-0.019 (-1.79%)
At close: May 1, 2026, 4:00 PM EDT
1.050
+0.019 (1.82%)
After-hours: May 1, 2026, 5:39 PM EDT
Lucyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -1.81% | 22,627 |
| Apr 30, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 57,951 |
| Apr 29, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 41,788 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | - | 47,565 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 82,050 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 126,808 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 111,432 |
| Apr 22, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 85,931 |
| Apr 21, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 74,395 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.00 | 1.07 | 1.07 | 0.94% | 207,095 |
| Apr 17, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 71,602 |
| Apr 16, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 62,348 |
| Apr 15, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | - | 68,725 |
| Apr 14, 2026 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -0.91% | 79,614 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 86,922 |
| 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% | 34,847 |
| Apr 8, 2026 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 191,739 |
| Apr 7, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | - | 14,904 |
| Apr 6, 2026 | 1.06 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 56,722 |
| 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% | 23,605 |
| 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 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -4.46% | 49,226 |
| Mar 11, 2026 | 1.11 | 1.16 | 1.06 | 1.12 | 1.12 | 1.82% | 126,664 |
| Mar 10, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 2.80% | 62,709 |
| Mar 9, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | - | 77,766 |
| Mar 6, 2026 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 62,252 |
| Mar 5, 2026 | 1.07 | 1.19 | 1.07 | 1.09 | 1.09 | -0.91% | 284,005 |
| Mar 4, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 56,315 |
| Mar 3, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 72,778 |
| Mar 2, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | - | 39,512 |
| Feb 27, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | - | 21,458 |
| Feb 26, 2026 | 1.16 | 1.18 | 1.09 | 1.12 | 1.12 | -4.27% | 56,070 |
| Feb 25, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 4.46% | 54,088 |
| Feb 24, 2026 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | 7.69% | 82,137 |
| Feb 23, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -7.96% | 78,866 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 30,740 |