Innovative Eyewear, Inc. LUCY
NASDAQ · United States · Retail Trade
$0.9303+0.02 (+2.21%)
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 | $0.93 | +2.23% | $0.91 | $0.93 | $0.91 | 28.36K |
| 2026-09-30 | $0.91 | -1.52% | $0.91 | $0.95 | $0.90 | 91.50K |
| 2026-09-29 | $0.92 | -3.45% | $0.94 | $0.96 | $0.91 | 130.50K |
| 2026-09-28 | $0.96 | +0.74% | $0.95 | $0.96 | $0.94 | 53.60K |
| 2026-09-25 | $0.95 | +2.15% | $0.94 | $0.95 | $0.92 | 86.90K |
| 2026-09-24 | $0.93 | +0.87% | $0.90 | $0.94 | $0.90 | 212.60K |
| 2026-09-23 | $0.92 | -1.81% | $0.95 | $0.95 | $0.90 | 199.50K |
| 2026-09-22 | $0.94 | -1.16% | $0.93 | $0.96 | $0.92 | 198.30K |
| 2026-09-21 | $0.95 | 0.00% | $0.96 | $0.96 | $0.92 | 195.70K |
| 2026-09-18 | $0.95 | +5.79% | $0.89 | $0.97 | $0.89 | 542.10K |
| 2026-09-17 | $0.90 | +4.30% | $0.87 | $0.90 | $0.87 | 121.50K |
| 2026-09-16 | $0.86 | +4.11% | $0.83 | $0.89 | $0.83 | 275.80K |
| 2026-09-15 | $0.83 | -0.48% | $0.82 | $0.85 | $0.80 | 156.90K |
| 2026-09-14 | $0.83 | -0.48% | $0.83 | $0.86 | $0.82 | 111.60K |
| 2026-09-11 | $0.83 | -0.95% | $0.83 | $0.89 | $0.81 | 270.40K |
| 2026-09-10 | $0.84 | -3.10% | $0.86 | $0.87 | $0.83 | 131.30K |
| 2026-09-09 | $0.87 | +0.23% | $0.87 | $0.88 | $0.83 | 186.20K |
| 2026-09-08 | $0.87 | -6.67% | $0.93 | $0.96 | $0.85 | 458.40K |
| 2026-09-04 | $0.93 | +2.76% | $0.91 | $0.93 | $0.88 | 271.10K |
| 2026-09-03 | $0.90 | -3.83% | $0.96 | $0.98 | $0.89 | 178.80K |
| 2026-09-02 | $0.94 | +1.73% | $0.91 | $0.95 | $0.91 | 194.40K |
| 2026-09-01 | $0.93 | +2.78% | $0.90 | $0.94 | $0.86 | 385.20K |
| 2026-08-31 | $0.90 | -5.26% | $0.96 | $0.96 | $0.86 | 586.90K |
| 2026-08-28 | $0.95 | +0.96% | $0.94 | $0.99 | $0.94 | 1.15M |
| 2026-08-27 | $0.94 | -16.73% | $1.20 | $1.27 | $0.88 | 5.81M |
| 2026-08-26 | $1.13 | +5.61% | $1.08 | $1.25 | $1.08 | 5.20M |
| 2026-08-25 | $1.07 | -4.46% | $1.04 | $1.20 | $1.02 | 6.75M |
| 2026-08-24 | $1.12 | +63.74% | $0.99 | $1.30 | $0.88 | 195.37M |
| 2026-08-21 | $0.68 | -0.15% | $0.68 | $0.69 | $0.67 | 88.00K |
| 2026-08-20 | $0.69 | +0.59% | $0.68 | $0.71 | $0.67 | 170.40K |
| 2026-08-19 | $0.68 | -4.22% | $0.70 | $0.72 | $0.67 | 241.80K |
| 2026-08-18 | $0.71 | +1.57% | $0.73 | $0.73 | $0.69 | 98.50K |
| 2026-08-17 | $0.70 | -4.63% | $0.72 | $0.74 | $0.70 | 119.90K |
| 2026-08-14 | $0.73 | -2.65% | $0.74 | $0.75 | $0.69 | 308.10K |
| 2026-08-13 | $0.75 | +4.00% | $0.72 | $0.77 | $0.72 | 231.60K |
| 2026-08-12 | $0.73 | +3.72% | $0.70 | $0.73 | $0.69 | 193.20K |
| 2026-08-11 | $0.70 | +0.29% | $0.70 | $0.73 | $0.69 | 106.40K |
| 2026-08-10 | $0.70 | -3.19% | $0.72 | $0.73 | $0.69 | 93.90K |
| 2026-08-07 | $0.72 | +0.14% | $0.72 | $0.74 | $0.70 | 83.40K |
| 2026-08-06 | $0.72 | +0.70% | $0.71 | $0.74 | $0.69 | 164.50K |
| 2026-08-05 | $0.71 | -3.77% | $0.72 | $0.73 | $0.70 | 105.10K |
| 2026-08-04 | $0.74 | +8.64% | $0.70 | $0.75 | $0.68 | 530.00K |
| 2026-08-03 | $0.68 | -2.01% | $0.70 | $0.73 | $0.68 | 79.70K |
| 2026-07-31 | $0.70 | -6.19% | $0.73 | $0.75 | $0.68 | 131.40K |
| 2026-07-30 | $0.74 | +9.43% | $0.68 | $0.74 | $0.66 | 204.20K |
| 2026-07-29 | $0.68 | -8.37% | $0.74 | $0.74 | $0.67 | 227.10K |
| 2026-07-28 | $0.74 | -4.26% | $0.75 | $0.77 | $0.72 | 141.60K |
| 2026-07-27 | $0.77 | +18.89% | $0.66 | $0.79 | $0.66 | 416.90K |
| 2026-07-24 | $0.65 | -6.33% | $0.69 | $0.69 | $0.65 | 195.60K |
| 2026-07-23 | $0.69 | +2.06% | $0.68 | $0.70 | $0.66 | 258.40K |
| 2026-07-22 | $0.68 | -6.71% | $0.74 | $0.74 | $0.68 | 369.80K |
| 2026-07-21 | $0.73 | -2.80% | $0.74 | $0.75 | $0.71 | 129.70K |
| 2026-07-20 | $0.75 | -6.59% | $0.80 | $0.80 | $0.71 | 430.20K |
| 2026-07-17 | $0.80 | -7.37% | $0.83 | $0.85 | $0.80 | 248.00K |
| 2026-07-16 | $0.87 | -0.57% | $0.86 | $0.87 | $0.80 | 489.10K |
| 2026-07-15 | $0.87 | -8.87% | $0.90 | $0.91 | $0.83 | 838.60K |
| 2026-07-14 | $0.96 | -8.76% | $1.00 | $1.05 | $0.95 | 739.40K |
| 2026-07-13 | $1.05 | -2.78% | $0.99 | $1.10 | $0.95 | 1.43M |
| 2026-07-10 | $1.08 | +0.93% | $1.12 | $1.19 | $1.02 | 14.67M |
| 2026-07-09 | $1.07 | 0.00% | $1.12 | $1.13 | $0.90 | 4.34M |
| 2026-07-08 | $1.07 | -15.75% | $1.71 | $1.72 | $1.00 | 43.40M |
| 2026-07-07 | $1.27 | +2.42% | $1.25 | $1.34 | $1.07 | 7.94M |
| 2026-07-06 | $1.24 | +63.16% | $1.05 | $1.57 | $0.97 | 195.70M |
| 2026-07-02 | $0.76 | -3.80% | $0.80 | $0.80 | $0.75 | 15.10K |
| 2026-07-01 | $0.79 | +1.28% | $0.79 | $0.80 | $0.77 | 56.70K |
| 2026-06-30 | $0.78 | -4.99% | $0.80 | $0.83 | $0.77 | 27.70K |
| 2026-06-29 | $0.82 | +4.72% | $0.79 | $0.83 | $0.78 | 68.20K |
| 2026-06-26 | $0.78 | +3.16% | $0.74 | $0.79 | $0.73 | 34.40K |
| 2026-06-25 | $0.76 | -0.65% | $0.75 | $0.78 | $0.73 | 53.40K |
| 2026-06-24 | $0.76 | -1.16% | $0.77 | $0.78 | $0.75 | 51.80K |
| 2026-06-23 | $0.77 | +6.03% | $0.75 | $0.79 | $0.72 | 71.40K |
| 2026-06-22 | $0.73 | -8.75% | $0.80 | $0.85 | $0.66 | 167.50K |
| 2026-06-18 | $0.80 | -6.98% | $0.89 | $0.90 | $0.80 | 95.40K |
| 2026-06-17 | $0.86 | -0.12% | $0.88 | $0.90 | $0.86 | 29.20K |
| 2026-06-16 | $0.86 | +0.35% | $0.87 | $0.90 | $0.86 | 61.10K |
| 2026-06-15 | $0.86 | -1.38% | $0.89 | $0.90 | $0.86 | 56.40K |
| 2026-06-12 | $0.87 | -2.14% | $0.88 | $0.92 | $0.87 | 59.70K |
| 2026-06-11 | $0.89 | +0.91% | $0.90 | $0.92 | $0.87 | 82.90K |
| 2026-06-10 | $0.88 | -2.11% | $0.92 | $0.93 | $0.88 | 26.70K |
| 2026-06-09 | $0.90 | -1.75% | $0.90 | $0.93 | $0.89 | 66.10K |
| 2026-06-08 | $0.92 | +0.88% | $0.90 | $0.93 | $0.90 | 21.30K |
| 2026-06-05 | $0.91 | -3.61% | $0.93 | $0.96 | $0.89 | 86.70K |
| 2026-06-04 | $0.94 | -1.88% | $0.95 | $0.96 | $0.94 | 19.10K |
| 2026-06-03 | $0.96 | +1.05% | $0.96 | $1.00 | $0.95 | 86.10K |
| 2026-06-02 | $0.95 | -5.47% | $1.00 | $1.01 | $0.95 | 68.60K |
| 2026-06-01 | $1.00 | -3.37% | $1.02 | $1.03 | $1.00 | 47.10K |
| 2026-05-29 | $1.04 | 0.00% | $1.04 | $1.05 | $1.02 | 88.10K |
| 2026-05-28 | $1.04 | +1.96% | $1.01 | $1.04 | $1.00 | 80.50K |
| 2026-05-27 | $1.02 | 0.00% | $1.01 | $1.02 | $1.00 | 58.20K |
| 2026-05-26 | $1.02 | 0.00% | $1.03 | $1.03 | $1.01 | 45.60K |