Innovative Eyewear, Inc. - Common Stock (LUCY)
2.3800
-0.1800 (-7.03%)
NASDAQ · Last Trade: Apr 3rd, 1:54 PM EDT
Historical Prices For Innovative Eyewear, Inc. - Common Stock (LUCY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.61 | 2.61 | 2.49 | 2.56 | 11,056 | 2.56 |
| 4/01/2025 | 2.68 | 2.72 | 2.45 | 2.60 | 28,486 | 2.60 |
| 3/31/2025 | 2.71 | 2.74 | 2.55 | 2.60 | 7,372 | 2.60 |
| 3/28/2025 | 2.78 | 2.88 | 2.66 | 2.74 | 13,770 | 2.74 |
| 3/27/2025 | 2.95 | 3.00 | 2.77 | 2.87 | 11,380 | 2.87 |
| 3/26/2025 | 3.10 | 3.10 | 2.55 | 2.83 | 20,301 | 2.83 |
| 3/25/2025 | 3.48 | 3.48 | 3.00 | 3.04 | 26,102 | 3.04 |
| 3/24/2025 | 3.28 | 3.37 | 3.00 | 3.15 | 25,732 | 3.15 |
| 3/21/2025 | 3.37 | 3.37 | 3.23 | 3.37 | 21,375 | 3.37 |
| 3/20/2025 | 3.50 | 3.54 | 3.31 | 3.38 | 14,084 | 3.38 |
| 3/19/2025 | 3.60 | 3.60 | 3.36 | 3.44 | 17,112 | 3.44 |
| 3/18/2025 | 3.72 | 3.72 | 3.51 | 3.55 | 13,244 | 3.55 |
| 3/17/2025 | 3.86 | 3.86 | 3.65 | 3.69 | 5,137 | 3.69 |
| 3/14/2025 | 3.72 | 3.79 | 3.60 | 3.73 | 12,140 | 3.73 |
| 3/13/2025 | 3.64 | 3.83 | 3.64 | 3.83 | 6,616 | 3.83 |
| 3/12/2025 | 3.66 | 3.80 | 3.65 | 3.80 | 6,179 | 3.80 |
| 3/11/2025 | 3.82 | 3.87 | 3.61 | 3.75 | 8,283 | 3.75 |
| 3/10/2025 | 4.19 | 4.20 | 3.71 | 3.71 | 17,162 | 3.71 |
| 3/07/2025 | 4.19 | 4.20 | 3.91 | 4.20 | 14,678 | 4.20 |
| 3/06/2025 | 3.93 | 4.13 | 3.91 | 4.13 | 6,217 | 4.13 |
| 3/05/2025 | 4.06 | 4.18 | 4.06 | 4.14 | 4,155 | 4.14 |
| 3/04/2025 | 3.85 | 4.23 | 3.83 | 4.18 | 9,903 | 4.18 |
| 3/03/2025 | 4.31 | 4.35 | 3.90 | 3.90 | 17,480 | 3.90 |
| 2/28/2025 | 4.40 | 4.50 | 4.20 | 4.49 | 13,747 | 4.49 |
| 2/27/2025 | 4.15 | 4.64 | 4.15 | 4.26 | 25,318 | 4.26 |
| 2/26/2025 | 4.11 | 4.23 | 3.99 | 4.16 | 6,569 | 4.16 |
| 2/25/2025 | 4.25 | 4.32 | 3.88 | 3.91 | 22,983 | 3.91 |
| 2/24/2025 | 4.55 | 4.55 | 4.20 | 4.26 | 11,425 | 4.26 |
| 2/21/2025 | 4.54 | 4.81 | 4.25 | 4.55 | 23,276 | 4.55 |
| 2/20/2025 | 4.40 | 4.95 | 4.27 | 4.81 | 33,779 | 4.81 |
| 2/19/2025 | 4.61 | 4.65 | 4.30 | 4.37 | 16,602 | 4.37 |
| 2/18/2025 | 4.92 | 5.13 | 4.53 | 4.61 | 28,472 | 4.61 |
| 2/14/2025 | 4.93 | 5.10 | 4.93 | 4.94 | 19,133 | 4.94 |
| 2/13/2025 | 4.90 | 5.00 | 4.83 | 5.00 | 13,939 | 5.00 |
| 2/12/2025 | 5.02 | 5.04 | 4.90 | 4.94 | 24,642 | 4.94 |
| 2/11/2025 | 4.92 | 5.04 | 4.82 | 4.90 | 21,492 | 4.90 |
| 2/10/2025 | 4.90 | 5.13 | 4.90 | 5.08 | 24,538 | 5.08 |
| 2/07/2025 | 4.90 | 5.12 | 4.82 | 4.85 | 13,646 | 4.85 |
| 2/06/2025 | 5.21 | 5.24 | 4.74 | 4.74 | 33,893 | 4.74 |
| 2/05/2025 | 5.20 | 5.35 | 5.02 | 5.21 | 32,456 | 5.21 |
| 2/04/2025 | 5.05 | 5.18 | 5.00 | 5.03 | 7,906 | 5.03 |
| 2/03/2025 | 5.19 | 5.26 | 4.88 | 4.96 | 23,755 | 4.96 |
| 1/31/2025 | 5.20 | 5.48 | 5.12 | 5.45 | 30,158 | 5.45 |
| 1/30/2025 | 5.29 | 5.68 | 5.25 | 5.29 | 19,479 | 5.29 |
| 1/29/2025 | 5.45 | 5.59 | 5.10 | 5.47 | 34,474 | 5.47 |
| 1/28/2025 | 5.82 | 5.86 | 5.40 | 5.48 | 17,233 | 5.48 |
| 1/27/2025 | 5.85 | 6.01 | 5.72 | 5.94 | 23,841 | 5.94 |
| 1/24/2025 | 5.76 | 6.14 | 5.76 | 5.85 | 10,793 | 5.85 |
| 1/23/2025 | 5.94 | 6.06 | 5.81 | 5.94 | 14,052 | 5.94 |
| 1/22/2025 | 6.02 | 6.19 | 5.87 | 5.97 | 30,320 | 5.97 |
| 1/21/2025 | 6.05 | 6.10 | 5.72 | 6.08 | 20,557 | 6.08 |
| 1/17/2025 | 6.00 | 6.12 | 5.75 | 5.89 | 18,571 | 5.89 |
| 1/16/2025 | 5.80 | 6.03 | 5.80 | 5.90 | 32,032 | 5.90 |
| 1/15/2025 | 5.85 | 6.04 | 5.55 | 5.67 | 77,175 | 5.67 |
| 1/14/2025 | 5.50 | 5.81 | 5.50 | 5.73 | 24,289 | 5.73 |
| 1/13/2025 | 5.60 | 5.89 | 5.50 | 5.58 | 25,443 | 5.58 |
| 1/10/2025 | 5.74 | 5.84 | 5.60 | 5.62 | 23,893 | 5.62 |
| 1/08/2025 | 5.92 | 5.92 | 5.45 | 5.68 | 48,905 | 5.68 |
| 1/07/2025 | 6.87 | 6.87 | 5.97 | 6.26 | 60,432 | 6.26 |
| 1/06/2025 | 5.68 | 7.08 | 5.68 | 6.40 | 200,084 | 6.40 |
| 1/03/2025 | 5.17 | 5.55 | 5.17 | 5.54 | 33,192 | 5.54 |