NYSE : LUCK
Lucky Strike Entertainment Corporation — Price history
Consumer Discretionary · Leisure · United States
Last price 4.12 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 561.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lucky Strike Entertainment Corporation (LUCK) closed at 4.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.04 | 4.275 | 4.04 | 4.12 | 44,578 | +1.98% |
| 2026-10-30 | 4.05 | 4.114 | 3.81 | 4.04 | 69,819 | -0.25% |
| 2026-10-29 | 4.01 | 4.188 | 3.96 | 4.05 | 41,293 | -0.25% |
| 2026-10-28 | 4.45 | 4.45 | 3.942 | 4.06 | 73,000 | -7.09% |
| 2026-10-27 | 4.14 | 4.47 | 4.05 | 4.37 | 64,426 | +6.85% |
| 2026-10-26 | 4.19 | 4.31 | 3.76 | 4.09 | 145,076 | -2.15% |
| 2026-10-23 | 4.48 | 4.657 | 4.11 | 4.18 | 70,853 | -6.90% |
| 2026-10-22 | 4.62 | 4.76 | 4.48 | 4.49 | 42,476 | -4.26% |
| 2026-10-21 | 5.12 | 5.14 | 4.625 | 4.69 | 80,956 | -7.86% |
| 2026-10-20 | 4.59 | 5.5 | 4.59 | 5.09 | 236,901 | +9.46% |
| 2026-10-19 | 5 | 5.152 | 4.59 | 4.65 | 82,660 | -3.12% |
| 2026-10-16 | 5.155 | 5.21 | 4.775 | 4.8 | 86,244 | -5.70% |
| 2026-10-15 | 5.2 | 5.68 | 5.05 | 5.09 | 88,113 | -0.97% |
| 2026-10-14 | 5.15 | 5.185 | 5 | 5.14 | 38,964 | -0.39% |
| 2026-10-13 | 5.22 | 5.33 | 5.085 | 5.16 | 37,831 | +0.00% |
| 2026-10-12 | 4.97 | 5.25 | 4.873 | 5.16 | 61,369 | +2.99% |
| 2026-10-09 | 5.04 | 5.14 | 4.99 | 5.01 | 27,858 | -1.18% |
| 2026-10-08 | 5.12 | 5.18 | 5 | 5.07 | 56,658 | -1.93% |
| 2026-10-07 | 5.24 | 5.24 | 5.12 | 5.17 | 42,915 | -2.27% |
| 2026-10-06 | 5.34 | 5.39 | 5.24 | 5.29 | 52,611 | +0.57% |
| 2026-10-05 | 5.26 | 5.41 | 5.25 | 5.26 | 37,907 | -0.57% |
| 2026-10-02 | 5.26 | 5.45 | 5.21 | 5.29 | 36,077 | +0.95% |
| 2026-10-01 | 5.41 | 5.41 | 5.17 | 5.24 | 50,864 | -2.24% |
| 2026-09-30 | 5.43 | 5.63 | 5.33 | 5.36 | 46,130 | -1.29% |
| 2026-09-29 | 5.31 | 5.51 | 5.29 | 5.43 | 61,672 | +1.88% |
| 2026-09-28 | 5.23 | 5.65 | 5.18 | 5.33 | 76,941 | +2.30% |
| 2026-09-25 | 5.19 | 5.305 | 5.1 | 5.21 | 61,117 | +0.39% |
| 2026-09-24 | 5.36 | 5.36 | 5.16 | 5.19 | 57,206 | -1.70% |
| 2026-09-23 | 5.29 | 5.485 | 5.26 | 5.28 | 32,984 | -0.75% |
| 2026-09-22 | 5.46 | 5.594 | 5.285 | 5.32 | 39,398 | -2.03% |
| 2026-09-21 | 5.57 | 5.57 | 5.421 | 5.43 | 28,702 | -1.81% |
| 2026-09-18 | 5.47 | 5.58 | 5.31 | 5.53 | 294,125 | +0.73% |
| 2026-09-17 | 5.44 | 5.502 | 5.35 | 5.49 | 47,607 | +2.81% |
| 2026-09-16 | 5.47 | 5.61 | 5.33 | 5.34 | 51,202 | -2.73% |
| 2026-09-15 | 5.49 | 5.52 | 5.3 | 5.49 | 59,002 | -1.26% |
| 2026-09-14 | 5.76 | 5.8 | 5.55 | 5.56 | 63,540 | -1.42% |
| 2026-09-11 | 5.69 | 5.75 | 5.47 | 5.64 | 115,150 | +1.81% |
| 2026-09-10 | 5.62 | 5.62 | 5.345 | 5.54 | 169,335 | +0.73% |
| 2026-09-09 | 5.77 | 5.96 | 5.44 | 5.5 | 147,247 | -5.34% |
| 2026-09-08 | 6.23 | 6.38 | 5.77 | 5.81 | 94,342 | -6.74% |
| 2026-09-04 | 6.24 | 6.44 | 6.205 | 6.29 | 67,535 | +0.80% |
| 2026-09-03 | 6.22 | 6.33 | 6.15 | 6.24 | 58,528 | +0.00% |
| 2026-09-02 | 6.19 | 6.43 | 6.14 | 6.24 | 62,674 | +2.30% |
| 2026-09-01 | 6.26 | 6.295 | 5.98 | 6.1 | 81,172 | -3.17% |
| 2026-08-31 | 6.41 | 6.57 | 6.245 | 6.3 | 76,770 | -2.78% |
| 2026-08-28 | 6.3 | 6.56 | 6.16 | 6.48 | 117,544 | +3.51% |
| 2026-08-27 | 6.17 | 6.6 | 5.52 | 6.26 | 563,209 | -7.12% |
| 2026-08-26 | 6.76 | 6.825 | 6.63 | 6.74 | 59,765 | +0.60% |
| 2026-08-25 | 6.69 | 6.84 | 6.6 | 6.7 | 52,760 | -0.15% |
| 2026-08-24 | 6.86 | 6.895 | 6.685 | 6.71 | 61,067 | -1.32% |
| 2026-08-21 | 6.63 | 6.89 | 6.6 | 6.8 | 56,944 | +3.34% |
| 2026-08-20 | 6.62 | 6.78 | 6.58 | 6.58 | 77,166 | -1.35% |
| 2026-08-19 | 6.62 | 6.9 | 6.59 | 6.67 | 62,248 | +1.06% |
| 2026-08-18 | 6.8 | 6.8 | 6.57 | 6.6 | 50,114 | -1.49% |
| 2026-08-17 | 6.98 | 6.98 | 6.69 | 6.7 | 35,117 | -3.74% |
| 2026-08-14 | 6.87 | 7.01 | 6.8 | 6.96 | 29,560 | +2.05% |
| 2026-08-13 | 6.83 | 6.95 | 6.785 | 6.82 | 31,862 | -0.73% |
| 2026-08-12 | 6.67 | 6.87 | 6.57 | 6.87 | 41,252 | +4.41% |
| 2026-08-11 | 6.62 | 6.688 | 6.53 | 6.58 | 27,717 | +0.46% |
| 2026-08-10 | 6.7 | 6.7 | 6.52 | 6.55 | 49,772 | -1.95% |
| 2026-08-07 | 6.61 | 6.88 | 6.61 | 6.68 | 41,359 | +0.00% |
| 2026-08-06 | 6.74 | 6.8 | 6.55 | 6.68 | 93,832 | -1.62% |
| 2026-08-05 | 6.73 | 6.82 | 6.64 | 6.79 | 63,732 | -0.29% |
| 2026-08-04 | 6.73 | 6.89 | 6.555 | 6.81 | 80,284 | +1.04% |
| 2026-08-03 | 6.64 | 6.91 | 6.623 | 6.74 | 75,314 | +0.60% |
| 2026-07-31 | 7.12 | 7.12 | 6.66 | 6.7 | 93,779 | -4.69% |
| 2026-07-30 | 7.11 | 7.11 | 6.9 | 7.03 | 82,884 | +0.00% |
| 2026-07-29 | 7.06 | 7.2 | 7 | 7.03 | 58,353 | +0.43% |
| 2026-07-28 | 7.16 | 7.16 | 6.88 | 7 | 57,868 | -0.85% |
| 2026-07-27 | 6.91 | 7.14 | 6.91 | 7.06 | 53,911 | +2.62% |
| 2026-07-24 | 7 | 7.04 | 6.82 | 6.88 | 106,263 | +0.15% |
| 2026-07-23 | 7.08 | 7.23 | 6.82 | 6.87 | 115,684 | -3.78% |
| 2026-07-22 | 7.21 | 7.435 | 7.01 | 7.14 | 120,142 | -0.56% |
| 2026-07-21 | 7.24 | 7.38 | 7.1 | 7.18 | 105,216 | -0.97% |
| 2026-07-20 | 7.33 | 7.39 | 7.11 | 7.25 | 80,980 | -2.16% |
| 2026-07-17 | 7.18 | 7.46 | 7.18 | 7.41 | 64,184 | +1.93% |
| 2026-07-16 | 7.22 | 7.5 | 7.16 | 7.27 | 45,343 | +1.11% |
| 2026-07-15 | 7.33 | 7.409 | 7.11 | 7.19 | 51,078 | +0.14% |
| 2026-07-14 | 7.32 | 7.38 | 7.11 | 7.18 | 124,336 | -2.31% |
| 2026-07-13 | 7.31 | 7.71 | 7.31 | 7.35 | 144,621 | +0.68% |
| 2026-07-10 | 7.15 | 7.34 | 7.119 | 7.3 | 42,713 | +1.96% |
| 2026-07-09 | 7 | 7.44 | 7 | 7.16 | 129,825 | +1.42% |
| 2026-07-08 | 7.22 | 7.335 | 7.01 | 7.06 | 170,949 | -2.75% |
| 2026-07-07 | 7.74 | 8 | 7.22 | 7.26 | 138,349 | -6.44% |
| 2026-07-06 | 7.7 | 7.94 | 7.61 | 7.76 | 92,359 | +0.78% |
| 2026-07-02 | 7.83 | 7.915 | 7.6 | 7.7 | 98,362 | -0.90% |
| 2026-07-01 | 7.53 | 8.03 | 7.53 | 7.77 | 136,174 | +3.88% |
| 2026-06-30 | 7.64 | 7.772 | 7.36 | 7.48 | 115,650 | -3.73% |
| 2026-06-29 | 7.87 | 7.98 | 7.69 | 7.77 | 60,813 | -1.52% |
| 2026-06-26 | 7.53 | 7.89 | 7.53 | 7.89 | 71,590 | +3.27% |
| 2026-06-25 | 7.64 | 7.83 | 7.59 | 7.64 | 136,435 | -0.13% |
| 2026-06-24 | 7.76 | 8.06 | 7.65 | 7.65 | 73,011 | -0.65% |
| 2026-06-23 | 7.7 | 8.03 | 7.53 | 7.7 | 307,810 | +0.79% |
| 2026-06-22 | 7.59 | 7.955 | 7.5 | 7.64 | 341,654 | +0.66% |
| 2026-06-18 | 8 | 8.195 | 7.54 | 7.59 | 383,288 | -5.36% |
| 2026-06-17 | 7.92 | 8.485 | 7.92 | 8.02 | 274,097 | +1.13% |
| 2026-06-16 | 8.52 | 8.58 | 7.79 | 7.93 | 246,708 | -6.38% |
| 2026-06-15 | 8.7 | 8.8 | 8.09 | 8.47 | 122,197 | -3.31% |
| 2026-06-12 | 8.8 | 9.01 | 8.73 | 8.76 | 133,776 | -0.57% |
| 2026-06-11 | 8.75 | 8.91 | 8.37 | 8.81 | 96,142 | -0.23% |
| 2026-06-10 | 7.77 | 8.845 | 7.77 | 8.83 | 195,899 | +11.49% |
| 2026-06-09 | 8.07 | 8.25 | 7.265 | 7.92 | 191,493 | -2.94% |
| 2026-06-08 | 7.76 | 8.58 | 7.76 | 8.16 | 142,663 | +6.95% |
| 2026-06-05 | 7.52 | 7.815 | 7.33 | 7.63 | 67,673 | -0.39% |
| 2026-06-04 | 7.36 | 7.69 | 7.28 | 7.66 | 84,061 | +4.08% |
| 2026-06-03 | 7.82 | 7.82 | 7.19 | 7.36 | 103,850 | -5.15% |
| 2026-06-02 | 7.96 | 8.19 | 7.67 | 7.76 | 43,293 | -2.76% |
| 2026-06-01 | 8.14 | 8.305 | 7.63 | 7.98 | 73,354 | -2.56% |
| 2026-05-29 | 8.78 | 8.842 | 8.14 | 8.19 | 67,648 | -8.18% |
| 2026-05-28 | 8.83 | 9.025 | 8.81 | 8.92 | 68,432 | -0.11% |
| 2026-05-27 | 9.44 | 9.44 | 8.91 | 8.93 | 127,593 | -5.90% |
| 2026-05-26 | 8.9 | 9.5 | 8.865 | 9.49 | 199,464 | +6.39% |
| 2026-05-22 | 8.86 | 9.06 | 8.82 | 8.92 | 117,167 | +1.25% |
| 2026-05-21 | 8.73 | 8.955 | 8.46 | 8.87 | 45,715 | +2.42% |
| 2026-05-20 | 8.16 | 8.77 | 8.045 | 8.66 | 71,839 | +5.22% |
| 2026-05-19 | 8.27 | 8.515 | 8.16 | 8.23 | 53,128 | -2.14% |
| 2026-05-18 | 8.11 | 8.54 | 8.05 | 8.41 | 85,077 | +2.56% |
| 2026-05-15 | 7.98 | 8.38 | 7.895 | 8.2 | 76,515 | +0.74% |
| 2026-05-14 | 7.79 | 8.24 | 7.79 | 8.14 | 71,721 | +4.09% |
| 2026-05-13 | 8.23 | 8.43 | 7.67 | 7.82 | 87,059 | -4.05% |