Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
9.08
+0.31 (3.53%)
May 12, 2025, 2:29 PM - Market open
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.84 | 9.15 | 8.64 | 8.95 | - | 2.05% | 318,753 |
| May 9, 2025 | 8.11 | 8.80 | 8.11 | 8.77 | 8.77 | 5.54% | 621,682 |
| May 8, 2025 | 8.49 | 8.80 | 7.66 | 8.31 | 8.31 | -13.17% | 1,172,093 |
| May 7, 2025 | 9.95 | 10.04 | 9.39 | 9.57 | 9.57 | -2.15% | 255,687 |
| May 6, 2025 | 9.58 | 9.91 | 9.39 | 9.78 | 9.78 | 0.93% | 322,401 |
| May 5, 2025 | 9.57 | 9.75 | 9.57 | 9.69 | 9.69 | 0.31% | 182,700 |
| May 2, 2025 | 9.57 | 9.77 | 9.48 | 9.66 | 9.66 | 2.22% | 144,689 |
| May 1, 2025 | 9.51 | 9.61 | 9.26 | 9.45 | 9.45 | 0.53% | 192,038 |
| Apr 30, 2025 | 9.21 | 9.43 | 8.90 | 9.40 | 9.40 | -0.53% | 214,383 |
| Apr 29, 2025 | 9.29 | 9.53 | 9.16 | 9.45 | 9.45 | 0.96% | 159,495 |
| Apr 28, 2025 | 9.52 | 9.70 | 9.20 | 9.36 | 9.36 | -0.74% | 216,723 |
| Apr 25, 2025 | 9.27 | 9.47 | 8.96 | 9.43 | 9.43 | 2.39% | 182,507 |
| Apr 24, 2025 | 8.87 | 9.23 | 8.87 | 9.21 | 9.21 | 3.72% | 158,346 |
| Apr 23, 2025 | 9.17 | 9.41 | 8.72 | 8.88 | 8.88 | 1.83% | 299,646 |
| Apr 22, 2025 | 8.57 | 8.78 | 8.43 | 8.72 | 8.72 | 3.93% | 430,785 |
| Apr 21, 2025 | 8.38 | 8.58 | 8.13 | 8.39 | 8.39 | -1.76% | 369,822 |
| Apr 17, 2025 | 8.38 | 8.69 | 8.24 | 8.54 | 8.54 | 2.28% | 394,513 |
| Apr 16, 2025 | 8.55 | 8.73 | 8.20 | 8.35 | 8.35 | -3.69% | 320,635 |
| Apr 15, 2025 | 8.95 | 9.03 | 8.56 | 8.67 | 8.67 | -3.67% | 378,838 |
| Apr 14, 2025 | 9.17 | 9.50 | 8.79 | 9.00 | 9.00 | -1.32% | 336,139 |
| Apr 11, 2025 | 8.88 | 9.16 | 8.45 | 9.12 | 9.12 | 4.71% | 352,646 |
| Apr 10, 2025 | 8.77 | 9.04 | 8.35 | 8.71 | 8.71 | -3.65% | 323,063 |
| Apr 9, 2025 | 8.03 | 9.13 | 7.82 | 9.04 | 9.04 | 13.85% | 608,717 |
| Apr 8, 2025 | 8.39 | 8.80 | 7.87 | 7.94 | 7.94 | -2.70% | 332,876 |
| Apr 7, 2025 | 7.71 | 9.02 | 7.71 | 8.16 | 8.16 | -4.00% | 504,584 |
| Apr 4, 2025 | 8.10 | 8.70 | 7.70 | 8.50 | 8.50 | 0.35% | 521,961 |
| Apr 3, 2025 | 9.29 | 9.39 | 8.43 | 8.47 | 8.47 | -12.59% | 511,817 |
| Apr 2, 2025 | 9.62 | 10.03 | 9.55 | 9.69 | 9.69 | -1.02% | 216,869 |
| Apr 1, 2025 | 9.76 | 9.86 | 9.47 | 9.79 | 9.79 | 0.31% | 218,307 |
| Mar 31, 2025 | 9.74 | 9.83 | 9.48 | 9.76 | 9.76 | -1.51% | 206,610 |
| Mar 28, 2025 | 10.28 | 10.29 | 9.72 | 9.91 | 9.91 | -4.25% | 262,528 |
| Mar 27, 2025 | 10.06 | 10.45 | 9.89 | 10.35 | 10.35 | 2.58% | 365,609 |
| Mar 26, 2025 | 10.10 | 10.25 | 10.00 | 10.09 | 10.09 | -0.39% | 182,736 |
| Mar 25, 2025 | 10.39 | 10.49 | 9.98 | 10.13 | 10.13 | -2.78% | 312,814 |
| Mar 24, 2025 | 10.06 | 10.49 | 9.95 | 10.42 | 10.42 | 4.62% | 346,765 |
| Mar 21, 2025 | 9.97 | 10.16 | 9.82 | 9.96 | 9.96 | -0.99% | 269,300 |
| Mar 20, 2025 | 9.87 | 10.13 | 9.78 | 10.06 | 10.06 | 0.30% | 314,380 |
| Mar 19, 2025 | 9.59 | 10.03 | 9.59 | 10.03 | 10.03 | 4.59% | 316,171 |
| Mar 18, 2025 | 9.71 | 9.71 | 9.36 | 9.59 | 9.59 | -1.74% | 242,979 |
| Mar 17, 2025 | 9.61 | 9.91 | 9.53 | 9.76 | 9.76 | 0.93% | 278,050 |
| Mar 14, 2025 | 10.03 | 10.32 | 9.49 | 9.67 | 9.67 | -2.81% | 688,155 |
| Mar 13, 2025 | 10.34 | 10.34 | 9.50 | 9.95 | 9.95 | -1.68% | 485,414 |
| Mar 12, 2025 | 9.48 | 10.13 | 9.48 | 10.12 | 10.12 | 5.53% | 574,776 |
| Mar 11, 2025 | 9.13 | 9.59 | 8.96 | 9.59 | 9.59 | 5.27% | 451,947 |
| Mar 10, 2025 | 9.36 | 9.56 | 8.87 | 9.11 | 9.11 | -4.71% | 564,499 |
| Mar 7, 2025 | 9.39 | 9.61 | 8.90 | 9.56 | 9.56 | 0.10% | 683,820 |
| Mar 6, 2025 | 9.75 | 9.94 | 9.30 | 9.55 | 9.55 | -2.25% | 598,347 |
| Mar 5, 2025 | 10.10 | 10.25 | 9.77 | 9.77 | 9.77 | -2.30% | 266,727 |
| Mar 4, 2025 | 10.29 | 10.33 | 9.90 | 10.00 | 10.00 | -4.67% | 269,925 |
| Mar 3, 2025 | 10.73 | 10.86 | 10.49 | 10.49 | 10.49 | -1.78% | 358,943 |