Lucky Strike Entertainment Corporation Class A LUCK
NYSE · United States · Consumer Services
$5.34-0.02 (-0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.33 | -0.54% | $5.41 | $5.39 | $5.33 | 8.77K |
| 2026-09-30 | $5.36 | -1.29% | $5.43 | $5.63 | $5.33 | 46.20K |
| 2026-09-29 | $5.43 | +1.88% | $5.31 | $5.51 | $5.29 | 61.70K |
| 2026-09-28 | $5.33 | +2.30% | $5.23 | $5.65 | $5.18 | 76.90K |
| 2026-09-25 | $5.21 | +0.39% | $5.19 | $5.30 | $5.10 | 61.20K |
| 2026-09-24 | $5.19 | -1.70% | $5.36 | $5.36 | $5.16 | 57.20K |
| 2026-09-23 | $5.28 | -0.75% | $5.29 | $5.49 | $5.26 | 33.00K |
| 2026-09-22 | $5.32 | -2.03% | $5.46 | $5.59 | $5.28 | 39.60K |
| 2026-09-21 | $5.43 | -1.81% | $5.57 | $5.57 | $5.42 | 28.70K |
| 2026-09-18 | $5.53 | +0.73% | $5.47 | $5.58 | $5.31 | 294.10K |
| 2026-09-17 | $5.49 | +2.81% | $5.44 | $5.50 | $5.35 | 47.60K |
| 2026-09-16 | $5.34 | -2.73% | $5.47 | $5.61 | $5.33 | 51.20K |
| 2026-09-15 | $5.49 | -1.26% | $5.49 | $5.52 | $5.30 | 59.00K |
| 2026-09-14 | $5.56 | -1.42% | $5.76 | $5.80 | $5.55 | 63.50K |
| 2026-09-11 | $5.64 | +1.81% | $5.69 | $5.75 | $5.47 | 115.50K |
| 2026-09-10 | $5.54 | +0.73% | $5.62 | $5.62 | $5.34 | 169.30K |
| 2026-09-09 | $5.50 | -5.34% | $5.77 | $5.96 | $5.44 | 149.60K |
| 2026-09-08 | $5.81 | -7.63% | $6.23 | $6.38 | $5.77 | 94.80K |
| 2026-09-04 | $6.29 | +0.80% | $6.24 | $6.44 | $6.20 | 67.50K |
| 2026-09-03 | $6.24 | 0.00% | $6.22 | $6.33 | $6.15 | 58.50K |
| 2026-09-02 | $6.24 | +2.30% | $6.19 | $6.43 | $6.14 | 62.70K |
| 2026-09-01 | $6.10 | -3.17% | $6.26 | $6.30 | $5.98 | 80.70K |
| 2026-08-31 | $6.30 | -2.78% | $6.41 | $6.57 | $6.24 | 76.80K |
| 2026-08-28 | $6.48 | +3.51% | $6.30 | $6.56 | $6.16 | 117.50K |
| 2026-08-27 | $6.26 | -7.12% | $6.17 | $6.60 | $5.52 | 563.20K |
| 2026-08-26 | $6.74 | +0.60% | $6.76 | $6.82 | $6.63 | 59.40K |
| 2026-08-25 | $6.70 | -0.15% | $6.69 | $6.84 | $6.60 | 52.70K |
| 2026-08-24 | $6.71 | -1.32% | $6.86 | $6.89 | $6.68 | 61.10K |
| 2026-08-21 | $6.80 | +3.34% | $6.63 | $6.89 | $6.60 | 56.90K |
| 2026-08-20 | $6.58 | -1.35% | $6.62 | $6.78 | $6.58 | 77.20K |
| 2026-08-19 | $6.67 | +1.06% | $6.62 | $6.90 | $6.59 | 62.20K |
| 2026-08-18 | $6.60 | -1.49% | $6.80 | $6.80 | $6.57 | 50.10K |
| 2026-08-17 | $6.70 | -3.74% | $6.98 | $6.98 | $6.69 | 35.10K |
| 2026-08-14 | $6.96 | +2.05% | $6.87 | $7.01 | $6.80 | 29.60K |
| 2026-08-13 | $6.82 | -0.73% | $6.83 | $6.95 | $6.78 | 31.90K |
| 2026-08-12 | $6.87 | +4.41% | $6.67 | $6.87 | $6.57 | 41.30K |
| 2026-08-11 | $6.58 | +0.46% | $6.62 | $6.69 | $6.53 | 27.70K |
| 2026-08-10 | $6.55 | -1.95% | $6.70 | $6.70 | $6.52 | 49.80K |
| 2026-08-07 | $6.68 | 0.00% | $6.61 | $6.88 | $6.61 | 41.40K |
| 2026-08-06 | $6.68 | -1.62% | $6.74 | $6.80 | $6.55 | 93.70K |
| 2026-08-05 | $6.79 | -0.29% | $6.73 | $6.82 | $6.64 | 63.70K |
| 2026-08-04 | $6.81 | +1.04% | $6.73 | $6.89 | $6.55 | 80.30K |
| 2026-08-03 | $6.74 | +0.60% | $6.64 | $6.91 | $6.62 | 75.30K |
| 2026-07-31 | $6.70 | -4.69% | $7.12 | $7.12 | $6.66 | 93.80K |
| 2026-07-30 | $7.03 | 0.00% | $7.11 | $7.11 | $6.90 | 82.90K |
| 2026-07-29 | $7.03 | +0.43% | $7.06 | $7.20 | $7.00 | 58.30K |
| 2026-07-28 | $7.00 | -0.85% | $7.16 | $7.16 | $6.88 | 57.90K |
| 2026-07-27 | $7.06 | +2.62% | $6.91 | $7.14 | $6.91 | 53.90K |
| 2026-07-24 | $6.88 | +0.15% | $7.00 | $7.04 | $6.82 | 106.30K |
| 2026-07-23 | $6.87 | -3.78% | $7.08 | $7.23 | $6.82 | 115.70K |
| 2026-07-22 | $7.14 | -0.56% | $7.21 | $7.43 | $7.01 | 120.10K |
| 2026-07-21 | $7.18 | -0.97% | $7.24 | $7.38 | $7.10 | 105.20K |
| 2026-07-20 | $7.25 | -2.16% | $7.33 | $7.39 | $7.11 | 81.00K |
| 2026-07-17 | $7.41 | +1.93% | $7.18 | $7.46 | $7.18 | 64.20K |
| 2026-07-16 | $7.27 | +1.11% | $7.22 | $7.50 | $7.16 | 45.30K |
| 2026-07-15 | $7.19 | +0.14% | $7.33 | $7.41 | $7.11 | 51.10K |
| 2026-07-14 | $7.18 | -2.31% | $7.32 | $7.38 | $7.11 | 124.30K |
| 2026-07-13 | $7.35 | +0.68% | $7.31 | $7.71 | $7.31 | 144.60K |
| 2026-07-10 | $7.30 | +1.96% | $7.15 | $7.34 | $7.12 | 42.70K |
| 2026-07-09 | $7.16 | +1.42% | $7.00 | $7.44 | $7.00 | 129.80K |
| 2026-07-08 | $7.06 | -2.75% | $7.22 | $7.34 | $7.01 | 170.90K |
| 2026-07-07 | $7.26 | -6.44% | $7.74 | $8.00 | $7.22 | 138.30K |
| 2026-07-06 | $7.76 | +0.78% | $7.70 | $7.94 | $7.61 | 92.30K |
| 2026-07-02 | $7.70 | -0.90% | $7.83 | $7.91 | $7.60 | 98.40K |
| 2026-07-01 | $7.77 | +3.88% | $7.53 | $8.03 | $7.53 | 136.20K |
| 2026-06-30 | $7.48 | -3.73% | $7.64 | $7.77 | $7.36 | 115.70K |
| 2026-06-29 | $7.77 | -1.52% | $7.87 | $7.98 | $7.69 | 60.80K |
| 2026-06-26 | $7.89 | +3.27% | $7.53 | $7.89 | $7.53 | 71.60K |
| 2026-06-25 | $7.64 | -0.13% | $7.64 | $7.83 | $7.59 | 136.40K |
| 2026-06-24 | $7.65 | -0.65% | $7.76 | $8.06 | $7.65 | 72.60K |
| 2026-06-23 | $7.70 | +0.79% | $7.70 | $8.03 | $7.53 | 307.80K |
| 2026-06-22 | $7.64 | +0.66% | $7.59 | $7.95 | $7.50 | 341.70K |
| 2026-06-18 | $7.59 | -5.36% | $8.00 | $8.19 | $7.54 | 383.30K |
| 2026-06-17 | $8.02 | +1.13% | $7.92 | $8.48 | $7.92 | 274.10K |
| 2026-06-16 | $7.93 | -6.38% | $8.52 | $8.58 | $7.79 | 246.70K |
| 2026-06-15 | $8.47 | -3.31% | $8.70 | $8.80 | $8.09 | 122.20K |
| 2026-06-12 | $8.76 | -0.57% | $8.80 | $9.01 | $8.73 | 133.80K |
| 2026-06-11 | $8.81 | -0.23% | $8.75 | $8.91 | $8.37 | 96.10K |
| 2026-06-10 | $8.83 | +11.49% | $7.77 | $8.85 | $7.77 | 195.90K |
| 2026-06-09 | $7.92 | -2.94% | $8.07 | $8.25 | $7.26 | 191.50K |
| 2026-06-08 | $8.16 | +6.95% | $7.76 | $8.58 | $7.76 | 142.70K |
| 2026-06-05 | $7.63 | -0.39% | $7.52 | $7.82 | $7.33 | 67.70K |
| 2026-06-04 | $7.66 | +4.08% | $7.36 | $7.69 | $7.28 | 84.10K |
| 2026-06-03 | $7.36 | -5.15% | $7.82 | $7.82 | $7.19 | 103.90K |
| 2026-06-02 | $7.76 | -2.76% | $7.96 | $8.19 | $7.67 | 43.30K |
| 2026-06-01 | $7.98 | -2.56% | $8.14 | $8.31 | $7.63 | 73.40K |
| 2026-05-29 | $8.19 | -8.18% | $8.78 | $8.84 | $8.14 | 67.60K |
| 2026-05-28 | $8.92 | -0.11% | $8.83 | $9.02 | $8.81 | 68.40K |
| 2026-05-27 | $8.93 | -5.90% | $9.44 | $9.44 | $8.91 | 127.60K |
| 2026-05-26 | $9.49 | +6.39% | $8.90 | $9.50 | $8.86 | 199.40K |