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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	2.64	2.78	2.78	2.79	2.6	174,500
May 21, 2025	2.81	2.67	2.67	2.81	2.6	216,431
May 20, 2025	2.69	2.81	2.81	3.4	2.63	925,737
May 19, 2025	2.64	2.7	2.7	3	2.61	294,301
May 16, 2025	2.75	2.8	2.8	2.86	2.6	553,160
May 15, 2025	2.79	2.79	2.79	2.81	2.6	688,792
May 14, 2025	3	2.9	2.9	3.24	2.37	38.41M
May 13, 2025	1.81	1.98	1.98	2.01	1.81	1.6M
May 12, 2025	1.85	1.87	1.87	1.91	1.78	76,522
May 09, 2025	1.8	1.83	1.83	1.88	1.76	127,647
May 08, 2025	1.84	1.8	1.8	1.85	1.7	77,438
May 07, 2025	1.81	1.8	1.8	1.84	1.75	54,794
May 06, 2025	1.88	1.81	1.81	1.89	1.8	72,924
May 05, 2025	1.9	1.9	1.9	1.98	1.85	123,940
May 02, 2025	1.96	1.93	1.93	2.03	1.9	48,918
May 01, 2025	1.92	1.95	1.95	2.06	1.86	77,100
April 30, 2025	1.83	1.93	1.93	2.02	1.83	123,200
April 29, 2025	2	1.89	1.89	2.59	1.82	1.85M
April 28, 2025	2.1	1.99	1.99	2.11	1.91	68,678
April 25, 2025	2.06	2.09	2.09	2.19	1.92	91,375
April 24, 2025	1.87	2.03	2.03	2.09	1.8	169,514
April 23, 2025	1.87	1.87	1.87	1.88	1.75	93,233
April 22, 2025	1.72	1.77	1.77	1.84	1.64	133,300
April 21, 2025	1.74	1.75	1.75	1.79	1.61	88,625
April 17, 2025	1.8	1.74	1.74	1.96	1.57	192,300
April 16, 2025	1.94	1.84	1.84	1.99	1.81	179,800
April 15, 2025	2.23	1.97	1.97	2.23	1.91	243,348
April 14, 2025	2.32	2.12	2.12	2.35	2.11	417,847
April 11, 2025	2.78	2.35	2.35	2.86	2.25	1.98M
April 10, 2025	2.42	4.95	4.95	5.56	2.16	14.54M
April 09, 2025	1.79	2.45	2.45	2.55	1.7	461,300
April 08, 2025	1.89	1.79	1.79	1.95	1.73	19,704
April 07, 2025	1.95	1.86	1.86	1.95	1.7	32,900
April 04, 2025	2.17	1.98	1.98	2.17	1.93	42,504
April 03, 2025	2.52	2.3	2.3	2.52	2.27	26,854
April 02, 2025	2.61	2.56	2.56	2.64	2.49	11,100
April 01, 2025	2.68	2.6	2.6	2.72	2.45	28,500
March 31, 2025	2.71	2.6	2.6	2.74	2.55	7,472
March 28, 2025	2.78	2.74	2.74	2.88	2.66	13,800
March 27, 2025	2.95	2.87	2.87	3	2.77	11,480
March 26, 2025	3.1	2.83	2.83	3.1	2.55	20,301

Innovative Eyewear, Inc. (LUCY) NASDAQ