Want to see LUCK full AI Analyst Report?
Lucky Strike Entertainment (LUCK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.05 | 4.11 | 3.81 | 4.04 | 4.04 | -0.25% | 69,815 | 0.91 |
| Oct 29, 2026 | 4.01 | 4.19 | 3.96 | 4.05 | 4.05 | -0.25% | 41,290 | 0.53 |
| Oct 28, 2026 | 4.45 | 4.45 | 3.94 | 4.06 | 4.06 | -7.09% | 72,996 | 0.94 |
| Oct 27, 2026 | 4.14 | 4.47 | 4.05 | 4.37 | 4.37 | +6.85% | 64,398 | 0.82 |
| Oct 26, 2026 | 4.19 | 4.31 | 3.76 | 4.09 | 4.09 | -2.15% | 145,073 | 1.89 |
| Oct 23, 2026 | 4.48 | 4.66 | 4.11 | 4.18 | 4.18 | -6.90% | 70,851 | 0.93 |
| Oct 22, 2026 | 4.62 | 4.76 | 4.48 | 4.49 | 4.49 | -4.26% | 42,250 | 0.55 |
| Oct 21, 2026 | 5.12 | 5.14 | 4.63 | 4.69 | 4.69 | -7.86% | 80,956 | 1.05 |
| Oct 20, 2026 | 4.59 | 5.50 | 4.59 | 5.09 | 5.09 | +9.46% | 236,901 | 3.15 |
| Oct 19, 2026 | 5.00 | 5.15 | 4.59 | 4.65 | 4.65 | -3.13% | 82,658 | 1.09 |
| Oct 16, 2026 | 5.16 | 5.21 | 4.78 | 4.80 | 4.80 | -5.70% | 87,045 | 1.14 |
| Oct 15, 2026 | 5.20 | 5.68 | 5.05 | 5.09 | 5.09 | -0.97% | 88,117 | 1.16 |
| Oct 14, 2026 | 5.15 | 5.19 | 5.00 | 5.14 | 5.14 | -0.39% | 39,516 | 0.52 |
| Oct 13, 2026 | 5.22 | 5.33 | 5.09 | 5.16 | 5.16 | +0.00% | 37,839 | 0.49 |
| Oct 12, 2026 | 4.97 | 5.25 | 4.87 | 5.16 | 5.16 | +2.99% | 61,375 | 0.80 |
| Oct 09, 2026 | 5.04 | 5.14 | 4.99 | 5.01 | 5.01 | -1.18% | 27,862 | 0.36 |
| Oct 08, 2026 | 5.12 | 5.18 | 5.00 | 5.07 | 5.07 | -1.93% | 56,664 | 0.71 |
| Oct 07, 2026 | 5.24 | 5.24 | 5.12 | 5.17 | 5.17 | -2.27% | 42,918 | 0.54 |
| Oct 06, 2026 | 5.34 | 5.39 | 5.24 | 5.29 | 5.29 | +0.57% | 52,615 | 0.65 |
| Oct 05, 2026 | 5.26 | 5.41 | 5.25 | 5.26 | 5.26 | -0.57% | 37,911 | 0.46 |
| Oct 02, 2026 | 5.26 | 5.45 | 5.21 | 5.29 | 5.29 | +0.95% | 36,080 | 0.43 |
| Oct 01, 2026 | 5.41 | 5.41 | 5.17 | 5.24 | 5.24 | -2.24% | 50,865 | 0.60 |
| Sep 30, 2026 | 5.43 | 5.63 | 5.33 | 5.36 | 5.36 | -1.29% | 46,203 | 0.55 |
| Sep 29, 2026 | 5.31 | 5.51 | 5.29 | 5.43 | 5.43 | +1.88% | 61,685 | 0.73 |
| Sep 28, 2026 | 5.23 | 5.65 | 5.18 | 5.33 | 5.33 | +2.30% | 76,945 | 0.90 |
| Sep 25, 2026 | 5.19 | 5.31 | 5.10 | 5.21 | 5.21 | +0.39% | 61,172 | 0.71 |
| Sep 24, 2026 | 5.36 | 5.36 | 5.16 | 5.19 | 5.19 | -1.70% | 57,220 | 0.66 |
| Sep 23, 2026 | 5.29 | 5.49 | 5.26 | 5.28 | 5.28 | -0.75% | 32,988 | 0.38 |
| Sep 22, 2026 | 5.46 | 5.59 | 5.29 | 5.32 | 5.32 | -2.03% | 39,551 | 0.45 |
| Sep 21, 2026 | 5.57 | 5.57 | 5.42 | 5.43 | 5.43 | -1.81% | 28,706 | 0.32 |
| Sep 18, 2026 | 5.47 | 5.58 | 5.31 | 5.53 | 5.53 | +0.73% | 294,146 | 3.28 |
| Sep 17, 2026 | 5.44 | 5.50 | 5.35 | 5.49 | 5.49 | +2.81% | 47,608 | 0.50 |
| Sep 16, 2026 | 5.47 | 5.61 | 5.33 | 5.34 | 5.34 | -2.73% | 51,208 | 0.55 |
| Sep 15, 2026 | 5.49 | 5.52 | 5.30 | 5.49 | 5.49 | -1.26% | 59,006 | 0.60 |
| Sep 14, 2026 | 5.76 | 5.80 | 5.55 | 5.56 | 5.56 | -1.42% | 63,544 | 0.62 |
| Sep 11, 2026 | 5.69 | 5.75 | 5.47 | 5.64 | 5.64 | +1.81% | 115,517 | 1.11 |
| Sep 10, 2026 | 5.62 | 5.62 | 5.35 | 5.54 | 5.54 | +0.73% | 170,339 | 1.65 |
| Sep 09, 2026 | 5.77 | 5.96 | 5.44 | 5.50 | 5.50 | -5.34% | 150,425 | 1.46 |
| Sep 08, 2026 | 6.23 | 6.38 | 5.77 | 5.81 | 5.81 | -6.74% | 94,760 | 0.92 |
| Sep 07, 2026 | 6.24 | 6.44 | 6.21 | 6.29 | 6.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.24 | 6.44 | 6.21 | 6.29 | 6.23 | +0.81% | 67,535 | 0.62 |
| Sep 03, 2026 | 6.22 | 6.33 | 6.15 | 6.24 | 6.18 | +0.00% | 58,528 | 0.53 |
| Sep 02, 2026 | 6.19 | 6.43 | 6.14 | 6.24 | 6.18 | +2.30% | 62,675 | 0.57 |
| Sep 01, 2026 | 6.26 | 6.30 | 5.98 | 6.10 | 6.04 | -3.17% | 81,172 | 0.74 |
| Aug 31, 2026 | 6.41 | 6.57 | 6.25 | 6.30 | 6.24 | -2.79% | 76,770 | 0.70 |
| Aug 28, 2026 | 6.30 | 6.56 | 6.16 | 6.48 | 6.42 | +3.52% | 117,544 | 1.08 |
| Aug 27, 2026 | 6.17 | 6.60 | 5.52 | 6.26 | 6.20 | -7.12% | 563,209 | 5.57 |
| Aug 26, 2026 | 6.76 | 6.83 | 6.63 | 6.74 | 6.68 | +0.59% | 59,765 | 0.59 |
| Aug 25, 2026 | 6.69 | 6.84 | 6.60 | 6.70 | 6.64 | -0.14% | 52,760 | 0.52 |
| Aug 24, 2026 | 6.86 | 6.90 | 6.69 | 6.71 | 6.65 | -1.34% | 61,067 | 0.60 |