Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	LUCY	0.229	0.2404	0.216	0.23	0.0104	331,442	584	0.22	0.237
2024-05-02	Q	LUCY	0.2205	0.2281	0.20	0.216	0.0113	312,115	421	0.20	0.242
2024-05-01	Q	LUCY	0.208	0.208	0.1961	0.1981	-0.0036	91,868	197	0.1903	0.2165
2024-04-30	Q	LUCY	0.24	0.2402	0.1803	0.1994	-0.0409	424,398	489	0.191	0.2213
2024-04-29	Q	LUCY	0.232	0.2436	0.23	0.2409	-0.0042	116,310	227	0.2391	0.265
2024-04-26	Q	LUCY	0.254	0.255	0.232	0.244	0.0005	53,726	80	0.232	0.2599
2024-04-25	Q	LUCY	0.2421	0.2488	0.2401	0.2411	-0.0019	46,187	84	0.2311	0.255
2024-04-24	Q	LUCY	0.236	0.2447	0.235	0.243	-0.0115	234,859	203	0.243	2.50
2024-04-23	Q	LUCY	0.2415	0.2583	0.2375	0.2545	0.023	94,233	163	0.24	0.325
2024-04-22	Q	LUCY	0.23	0.2499	0.23	0.2315	-0.006	94,072	177	0.23	0.24
2024-04-19	Q	LUCY	0.2534	0.2566	0.2357	0.2375	-0.0225	44,828	112	0.2311	0.27
2024-04-18	Q	LUCY	0.259	0.2636	0.24	0.2607	0.0081	99,031	165	0.24	0.27
2024-04-17	Q	LUCY	0.2605	0.303	0.2311	0.2599	0.0075	542,730	493	0.242	0.41
2024-04-16	Q	LUCY	0.2721	0.2746	0.2503	0.2519	-0.02	98,398	182	0.20	0.292
2024-04-15	Q	LUCY	0.28	0.2859	0.266	0.266	-0.0166	45,466	92	0.2501	0.40
2024-04-12	Q	LUCY	0.27	0.2998	0.27	0.2741	0.0094	164,683	203	0.27	0.292
2024-04-11	Q	LUCY	0.27	0.28	0.26	0.2615	-0.0054	29,247	78	0.26	1.68
2024-04-10	Q	LUCY	0.295	0.2998	0.2503	0.26	-0.0211	245,344	250	0.26	0.268
2024-04-09	Q	LUCY	0.29	0.297	0.2802	0.2831	-0.0086	41,208	59	0.28	1.68
2024-04-08	Q	LUCY	0.2921	0.2987	0.2802	0.2917	0.0004	80,386	76	0.28	0.3202
2024-04-05	Q	LUCY	0.281	0.2943	0.2804	0.2899	0.001	32,487	76	0.2777	1.33
2024-04-04	Q	LUCY	0.2808	0.2931	0.2806	0.2884	-0.0046	49,503	98	0.275	2.70
2024-04-03	Q	LUCY	0.29	0.2979	0.2817	0.293	-0.005	57,333	101	0.29	0.293
2024-04-02	Q	LUCY	0.2901	0.2996	0.29	0.298	-0.0073	49,642	121	0.275	0.44
2024-04-01	Q	LUCY	0.2788	0.3089	0.2777	0.3053	0.0323	104,114	180	0.286	0.305
2024-03-29	Q	LUCY	0.279	0.2819	0.272	0.273	-0.008	0	0	0.272	0.2988
2024-03-28	Q	LUCY	0.279	0.2819	0.272	0.273	-0.008	103,640	249	0.272	0.2988
2024-03-27	Q	LUCY	0.2894	0.2988	0.2708	0.2854	-0.0106	267,337	265	0.245	0.2859
2024-03-26	Q	LUCY	0.289	0.2989	0.2709	0.2894	-0.0037	1,684,433	842	0.2809	0.3136
2024-03-25	Q	LUCY	0.2992	0.3093	0.2717	0.293	0.0139	147,192	161	0.2503	3.63
2024-03-22	Q	LUCY	0.30	0.31	0.2707	0.2791	-0.0289	223,974	265	0.2707	0.40
2024-03-21	Q	LUCY	0.33	0.3449	0.291	0.308	-0.004	171,488	258	0.308	0.34
2024-03-20	Q	LUCY	0.3201	0.3269	0.3015	0.3132	-0.0018	63,405	96	0.3055	0.3538
2024-03-19	Q	LUCY	0.3475	0.3475	0.3089	0.3106	-0.0204	68,173	197	0.3089	0.3473
2024-03-18	Q	LUCY	0.35	0.35	0.33	0.331	-0.0088	38,538	124	0.3165	0.335
2024-03-15	Q	LUCY	0.3357	0.34	0.311	0.3398	0.0076	101,787	162	0.325	0.3799
2024-03-14	Q	LUCY	0.3637	0.3637	0.3312	0.3323	-0.0314	108,874	194	0.3322	0.38
2024-03-13	Q	LUCY	0.377	0.385	0.3637	0.3637	-0.0058	33,282	101	0.3511	0.38
2024-03-12	Q	LUCY	0.3637	0.38	0.3637	0.3694	-0.0016	18,094	77	0.36	0.374
2024-03-11	Q	LUCY	0.3762	0.3845	0.3709	0.3711	-0.0022	17,482	58	0.3711	0.38
2024-03-08	Q	LUCY	0.37	0.38	0.3681	0.3766	-0.0085	32,875	77	0.3694	0.377
2024-03-07	Q	LUCY	0.384	0.384	0.37	0.3731	-0.0109	30,731	134	0.37	1.32
2024-03-06	Q	LUCY	0.38	0.385	0.3776	0.3802	-0.0039	18,464	68	0.38	0.419
2024-03-05	Q	LUCY	0.3899	0.3902	0.3801	0.3841	-0.0039	32,127	86	0.3765	0.42
2024-03-04	Q	LUCY	0.38	0.3895	0.38	0.3802	-0.0001	27,961	78	0.3802	0.3895
2024-03-01	Q	LUCY	0.3992	0.3992	0.38	0.3805	0.0003	41,645	104	0.36	0.39
2024-02-29	Q	LUCY	0.3802	0.40	0.3772	0.3802	0.0001	42,584	86	0.38	0.391
2024-02-28	Q	LUCY	0.3882	0.394	0.3751	0.3801	-0.008	95,257	148	0.3763	0.39
2024-02-27	Q	LUCY	0.3947	0.396	0.3803	0.3883	-0.0057	48,526	91	0.388	0.393
2024-02-26	Q	LUCY	0.3802	0.3917	0.3802	0.3876	0.0097	33,512	73	0.20	0.396
2024-02-23	Q	LUCY	0.3811	0.3895	0.3802	0.3802	-0.005	19,143	132	0.3781	0.399
2024-02-22	Q	LUCY	0.381	0.40	0.381	0.3852	-0.0096	94,688	180	0.3802	0.40
2024-02-21	Q	LUCY	0.4095	0.4095	0.384	0.39	-0.0107	74,589	92	0.3514	0.3998
2024-02-20	Q	LUCY	0.397	0.417	0.389	0.39	-0.0202	61,586	122	0.3816	0.417
2024-02-19	Q	LUCY	0.41	0.42	0.402	0.417	0.0085	0	0	0.3802	0.425
2024-02-16	Q	LUCY	0.41	0.42	0.402	0.417	0.0085	66,090	129	0.3802	0.425
2024-02-15	Q	LUCY	0.387	0.41	0.387	0.4085	0.0062	84,254	165	0.39	0.46
2024-02-14	Q	LUCY	0.40	0.4098	0.3846	0.3909	-0.0102	59,242	137	0.39	0.4413
2024-02-13	Q	LUCY	0.4055	0.4199	0.392	0.4001	-0.0049	57,566	118	0.39	0.406
2024-02-12	Q	LUCY	0.42	0.4248	0.405	0.405	-0.0009	49,077	131	0.404	0.419
2024-02-09	Q	LUCY	0.411	0.4299	0.40	0.40	-0.0114	88,071	197	0.40	0.4548
2024-02-08	Q	LUCY	0.4388	0.44	0.4064	0.4184	-0.0292	87,583	121	0.411	0.45
2024-02-07	Q	LUCY	0.4101	0.478	0.40	0.445	0.0334	875,002	657	0.3734	0.4095
2024-02-06	Q	LUCY	0.43	0.43	0.406	0.4075	-0.021	24,441	67	0.4004	0.71
2024-02-05	Q	LUCY	0.405	0.43	0.405	0.41	-0.0105	29,962	82	0.4004	5.85