MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LUCK — Lucky Strike Entertainment Corporation
NYSELucky Strike Entertainment Corporation
$5.29
+0.03(+0.57%)
- O
- 5.34
- H
- 5.39
- L
- 5.24
- V
- 52.61K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.29
Period Return-42.56%
Period High$11.61
Period Low$5.10
Avg Daily Volume195.3K
Total Trading Days365
LUCK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.34 | $5.39 | $5.24 | $5.29 | +$0.03 | +0.57% | 52,608 | $5.30 | $5.24 $5.39 |
| Oct 5, 2026 | $5.26 | $5.41 | $5.25 | $5.26 | $-0.03 | -0.57% | 37,914 | $5.30 | $5.25 $5.41 |
| Oct 2, 2026 | $5.26 | $5.45 | $5.21 | $5.29 | +$0.05 | +0.95% | 36,080 | $5.32 | $5.21 $5.45 |
| Oct 1, 2026 | $5.41 | $5.41 | $5.17 | $5.24 | $-0.12 | -2.24% | 50,869 | $5.26 | $5.17 $5.41 |
| Sep 30, 2026 | $5.43 | $5.63 | $5.33 | $5.36 | $-0.07 | -1.29% | 46,203 | $5.44 | $5.33 $5.63 |
| Sep 29, 2026 | $5.31 | $5.51 | $5.29 | $5.43 | +$0.10 | +1.88% | 61,685 | $5.39 | $5.29 $5.51 |
| Sep 28, 2026 | $5.23 | $5.65 | $5.18 | $5.33 | +$0.12 | +2.30% | 76,946 | $5.41 | $5.18 $5.65 |
| Sep 25, 2026 | $5.19 | $5.31 | $5.10 | $5.21 | +$0.02 | +0.39% | 61,172 | $5.21 | $5.10 $5.31 |
| Sep 24, 2026 | $5.36 | $5.36 | $5.16 | $5.19 | $-0.09 | -1.70% | 57,221 | $5.24 | $5.16 $5.36 |
| Sep 23, 2026 | $5.29 | $5.49 | $5.26 | $5.28 | $-0.04 | -0.75% | 32,989 | $5.32 | $5.26 $5.49 |
| Sep 22, 2026 | $5.46 | $5.59 | $5.29 | $5.32 | $-0.11 | -2.03% | 39,552 | $5.36 | $5.29 $5.59 |
| Sep 21, 2026 | $5.57 | $5.57 | $5.42 | $5.43 | $-0.10 | -1.81% | 28,707 | $5.47 | $5.42 $5.57 |
| Sep 18, 2026 | $5.47 | $5.58 | $5.31 | $5.53 | +$0.04 | +0.73% | 294,147 | $5.50 | $5.31 $5.58 |
| Sep 17, 2026 | $5.44 | $5.50 | $5.35 | $5.49 | +$0.15 | +2.81% | 47,610 | $5.43 | $5.35 $5.50 |
| Sep 16, 2026 | $5.47 | $5.61 | $5.33 | $5.34 | $-0.15 | -2.73% | 51,208 | $5.41 | $5.33 $5.61 |
| Sep 15, 2026 | $5.49 | $5.52 | $5.30 | $5.49 | $-0.07 | -1.26% | 59,003 | $5.42 | $5.30 $5.52 |
| Sep 14, 2026 | $5.76 | $5.80 | $5.55 | $5.56 | $-0.08 | -1.42% | 63,542 | $5.61 | $5.55 $5.80 |
| Sep 11, 2026 | $5.69 | $5.75 | $5.47 | $5.64 | +$0.10 | +1.81% | 115,518 | $5.64 | $5.47 $5.75 |
| Sep 10, 2026 | $5.62 | $5.62 | $5.35 | $5.54 | +$0.04 | +0.73% | 170,340 | $5.47 | $5.35 $5.62 |
| Sep 9, 2026 | $5.77 | $5.96 | $5.44 | $5.50 | $-0.31 | -5.34% | 150,425 | $5.70 | $5.44 $5.96 |
| Sep 8, 2026 | $6.23 | $6.38 | $5.77 | $5.81 | $-0.48 | -7.63% | 94,760 | $5.99 | $5.77 $6.38 |
| Sep 4, 2026 | $6.24 | $6.44 | $6.21 | $6.29 | +$0.05 | +0.80% | 67,535 | $6.32 | $6.21 $6.44 |
| Sep 3, 2026 | $6.22 | $6.33 | $6.15 | $6.24 | +$0.00 | +0.00% | 58,528 | $6.23 | $6.15 $6.33 |
| Sep 2, 2026 | $6.19 | $6.43 | $6.14 | $6.24 | +$0.14 | +2.30% | 62,635 | $6.26 | $6.14 $6.43 |
| Sep 1, 2026 | $6.26 | $6.30 | $5.98 | $6.10 | $-0.20 | -3.17% | 81,173 | $6.15 | $5.98 $6.30 |
| Aug 31, 2026 | $6.41 | $6.57 | $6.25 | $6.30 | $-0.18 | -2.78% | 76,771 | $6.34 | $6.25 $6.57 |
| Aug 28, 2026 | $6.30 | $6.56 | $6.16 | $6.48 | +$0.22 | +3.51% | 117,544 | $6.37 | $6.16 $6.56 |
| Aug 27, 2026 | $6.17 | $6.60 | $5.52 | $6.26 | $-0.48 | -7.12% | 563,209 | $6.05 | $5.52 $6.60 |
| Aug 26, 2026 | $6.76 | $6.83 | $6.63 | $6.74 | +$0.04 | +0.60% | 59,765 | $6.73 | $6.63 $6.83 |
| Aug 25, 2026 | $6.69 | $6.84 | $6.60 | $6.70 | $-0.01 | -0.15% | 52,761 | $6.66 | $6.60 $6.84 |