XNAS
Datos históricos de Lucyd, Inc
Lucyd, Inc · LUCY
$0.90
▲ +0.01 (+1.63%)
Última operación · 10/10/2026, 18:38:41 UTC
- Variación en el periodo
- −51.18%
- Máximo
- US$2.05
- 14 de octubre de 2025
- Mínimo
- US$0.65
- 24 de julio de 2026
- Volumen medio diario
- 2.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.91 | 0.93 | 0.90 | 0.90 | +0.71% | 74,051 |
| 8 oct 2026 | 0.91 | 0.93 | 0.90 | 0.90 | −1.68% | 138,857.192 |
| 7 oct 2026 | 0.92 | 0.93 | 0.91 | 0.91 | −1.38% | 27,968.771 |
| 6 oct 2026 | 0.89 | 0.95 | 0.89 | 0.92 | +3.90% | 404,910.95 |
| 5 oct 2026 | 0.90 | 0.92 | 0.88 | 0.89 | −0.21% | 176,701.11 |
| 2 oct 2026 | 0.92 | 0.92 | 0.89 | 0.89 | −3.14% | 140,247.373 |
| 1 oct 2026 | 0.91 | 0.94 | 0.91 | 0.92 | +1.18% | 94,119.342 |
| 30 sep 2026 | 0.91 | 0.95 | 0.90 | 0.91 | −1.44% | 93,542.427 |
| 29 sep 2026 | 0.94 | 0.96 | 0.91 | 0.92 | −3.48% | 136,656.515 |
| 28 sep 2026 | 0.95 | 0.96 | 0.94 | 0.96 | +0.73% | 53,692.726 |
| 25 sep 2026 | 0.94 | 0.95 | 0.92 | 0.95 | +2.11% | 86,962.045 |
| 24 sep 2026 | 0.90 | 0.94 | 0.90 | 0.93 | +0.90% | 214,107.047 |
| 23 sep 2026 | 0.95 | 0.95 | 0.90 | 0.92 | −1.80% | 200,615.135 |
| 22 sep 2026 | 0.93 | 0.96 | 0.92 | 0.94 | −1.16% | 199,950.99 |
| 21 sep 2026 | 0.96 | 0.96 | 0.92 | 0.95 | +0.01% | 198,568.336 |
| 18 sep 2026 | 0.89 | 0.97 | 0.89 | 0.95 | +5.76% | 543,743.86 |
| 17 sep 2026 | 0.87 | 0.91 | 0.87 | 0.90 | +4.37% | 121,854.478 |
| 16 sep 2026 | 0.83 | 0.89 | 0.83 | 0.86 | +4.00% | 283,524.279 |
| 15 sep 2026 | 0.83 | 0.85 | 0.80 | 0.83 | −0.46% | 159,439.994 |
| 14 sep 2026 | 0.83 | 0.86 | 0.82 | 0.83 | −0.47% | 111,632.999 |
| 11 sep 2026 | 0.83 | 0.89 | 0.81 | 0.84 | −0.98% | 273,901.735 |
| 10 sep 2026 | 0.86 | 0.87 | 0.83 | 0.84 | −3.05% | 133,309.352 |
| 9 sep 2026 | 0.87 | 0.88 | 0.83 | 0.87 | +0.27% | 187,470.326 |
| 8 sep 2026 | 0.93 | 0.96 | 0.85 | 0.87 | −6.70% | 461,562.712 |
| 4 sep 2026 | 0.91 | 0.93 | 0.88 | 0.93 | +2.73% | 271,498.787 |
| 3 sep 2026 | 0.96 | 0.98 | 0.89 | 0.91 | −3.81% | 180,076.516 |
| 2 sep 2026 | 0.91 | 0.95 | 0.91 | 0.94 | +1.73% | 200,191.97 |
| 1 sep 2026 | 0.90 | 0.94 | 0.86 | 0.93 | +2.78% | 385,229.932 |
| 31 ago 2026 | 0.96 | 0.96 | 0.86 | 0.90 | −5.25% | 594,576.939 |
| 28 ago 2026 | 0.94 | 0.99 | 0.94 | 0.95 | +0.92% | 1.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.