Innovative Eyewear, Inc. - LUCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2.03	1.92	1.92	2.05	1.92	78,432
August 18, 2025	2.05	2.02	2.01	2.06	1.95	99,234
August 15, 2025	2.19	2.05	2.05	2.19	2.02	108,864
August 14, 2025	2	2.2	2.2	2.27	1.97	335,542
August 13, 2025	1.97	2	2	2.05	1.95	123,022
August 12, 2025	2.02	1.97	1.97	2.05	1.91	83,284
August 11, 2025	1.96	2.01	2.01	2.01	1.95	99,200
August 08, 2025	1.99	1.96	1.96	1.99	1.96	33,408
August 07, 2025	1.93	1.97	1.97	1.99	1.92	86,779
August 06, 2025	1.99	1.96	1.96	1.99	1.96	26,856
August 05, 2025	1.97	1.97	1.97	2.02	1.95	39,422
August 04, 2025	1.91	2.01	2.01	2.03	1.91	64,930
August 01, 2025	2.03	1.94	1.94	2.03	1.86	156,800
July 31, 2025	2.05	2.05	2.05	2.12	2	218,900
July 30, 2025	2.06	2.04	2.04	2.12	2.02	187,324
July 29, 2025	2.1	2.1	2.1	2.15	2.08	121,998
July 28, 2025	2.12	2.1	2.1	2.15	2.1	62,223
July 25, 2025	2.1	2.13	2.13	2.16	2.08	144,200
July 24, 2025	2.22	2.09	2.09	2.22	2.07	137,500
July 23, 2025	2.22	2.24	2.24	2.26	2.17	124,653
July 22, 2025	2.17	2.23	2.23	2.23	2.17	120,000
July 21, 2025	2.15	2.18	2.18	2.3	2.13	389,647
July 18, 2025	2.13	2.1	2.1	2.17	2.08	170,944
July 17, 2025	2.15	2.13	2.13	2.2	2.11	166,806
July 16, 2025	2.15	2.17	2.17	2.18	2.1	115,286
July 15, 2025	2.23	2.16	2.16	2.23	2.16	116,722
July 14, 2025	2.13	2.15	2.15	2.16	2.1	139,004
July 11, 2025	2.11	2.12	2.12	2.15	2.06	111,090
July 10, 2025	2.16	2.13	2.13	2.21	2.1	260,469
July 09, 2025	2.16	2.21	2.21	2.3	2.13	823,503
July 08, 2025	2.02	2.17	2.17	2.39	2.01	2.01M
July 07, 2025	2.1	2.05	2.05	2.1	2	155,800
July 03, 2025	2.17	2.1	2.1	2.2	2.1	91,100
July 02, 2025	2.07	2.16	2.16	2.18	2.05	155,573
July 01, 2025	2.11	2.11	2.11	2.15	2.01	175,653
June 30, 2025	2.09	2.12	2.12	2.17	2.01	259,658
June 27, 2025	2.14	2.08	2.08	2.19	2.05	368,515
June 26, 2025	2.13	2.05	2.05	2.14	1.95	444,474
June 25, 2025	2.19	2.14	2.14	2.25	2.1	605,292
June 24, 2025	2.18	2.25	2.25	2.38	2.12	1.11M
June 23, 2025	2.79	2.49	2.49	2.9	2.36	2.43M
June 20, 2025	2.9	3.53	3.53	4.97	2.74	110.84M
June 18, 2025	2.3	2.28	2.28	2.39	2.25	74,271
June 17, 2025	2.35	2.35	2.35	2.44	2.32	25,427
June 16, 2025	2.42	2.38	2.38	2.48	2.34	38,949
June 13, 2025	2.7	2.45	2.45	2.7	2.43	83,341
June 12, 2025	2.8	2.68	2.68	2.85	2.66	29,141
June 11, 2025	2.69	2.8	2.8	2.8	2.64	82,521
June 10, 2025	2.75	2.74	2.74	2.83	2.66	88,300
June 09, 2025	2.92	2.83	2.83	2.92	2.74	66,600
June 06, 2025	2.7	2.87	2.87	2.9	2.68	86,450
June 05, 2025	3.04	2.7	2.7	3.09	2.61	226,654
June 04, 2025	3.12	3.1	3.1	3.19	3.02	260,374
June 03, 2025	3.1	3.12	3.12	3.15	3	154,784
June 02, 2025	3.2	3.12	3.12	3.32	3.1	142,999
May 30, 2025	3.52	3.19	3.19	3.58	3.09	379,014
May 29, 2025	3.06	3.5	3.5	3.52	3.06	444,939
May 28, 2025	2.92	3.03	3.03	3.28	2.8	654,171
May 27, 2025	2.9	2.85	2.85	3.09	2.81	342,368
May 23, 2025	2.73	2.86	2.86	2.9	2.73	198,700

Innovative Eyewear, Inc. (LUCY) NASDAQ