5 DAY PERFORMANCE
-5.51%
1 MONTH PERFORMANCE
-8.43%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
-13.45%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-31.94%
Lucky Strike Entertainment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $9.76 | $9.76 (-0.05%) | $9.78 | $9.47 | 28,603 | |
| 03/31/2025 | $9.74 | $9.76 (0.21%) | $9.83 | $9.48 | 203,771 | $1.40 B |
| 03/28/2025 | $10.28 | $9.91 (-3.6%) | $10.29 | $9.72 | 262,528 | $1.42 B |
| 03/27/2025 | $10.06 | $10.35 (2.88%) | $10.45 | $9.89 | 365,609 | $1.48 B |
| 03/26/2025 | $10.10 | $10.09 (-0.1%) | $10.25 | $9.99 | 182,736 | $1.44 B |
| 03/25/2025 | $10.39 | $10.13 (-2.5%) | $10.49 | $9.98 | 312,814 | $1.45 B |
| 03/24/2025 | $10.06 | $10.42 (3.58%) | $10.49 | $9.95 | 346,800 | $1.49 B |
| 03/21/2025 | $9.97 | $9.96 (-0.1%) | $10.16 | $9.82 | 269,300 | $1.42 B |
| 03/20/2025 | $9.87 | $10.06 (1.93%) | $10.13 | $9.78 | 314,400 | $1.44 B |
| 03/19/2025 | $9.59 | $10.03 (4.59%) | $10.03 | $9.59 | 316,200 | $1.43 B |
| 03/18/2025 | $9.71 | $9.59 (-1.24%) | $9.71 | $9.36 | 243,000 | $1.37 B |
| 03/17/2025 | $9.61 | $9.76 (1.56%) | $9.91 | $9.53 | 278,050 | $1.40 B |
| 03/14/2025 | $10.03 | $9.67 (-3.59%) | $10.32 | $9.49 | 688,155 | $1.38 B |
| 03/13/2025 | $10.34 | $9.95 (-3.77%) | $10.34 | $9.50 | 485,414 | $1.42 B |
| 03/12/2025 | $9.48 | $10.12 (6.75%) | $10.13 | $9.48 | 574,800 | $1.45 B |
| 03/11/2025 | $9.13 | $9.59 (5.04%) | $9.59 | $8.96 | 451,947 | $1.37 B |
| 03/10/2025 | $9.36 | $9.11 (-2.67%) | $9.56 | $8.87 | 564,500 | $1.30 B |
| 03/07/2025 | $9.39 | $9.56 (1.81%) | $9.61 | $8.90 | 683,820 | $1.37 B |
| 03/06/2025 | $9.75 | $9.55 (-2.05%) | $9.94 | $9.30 | 598,347 | $1.37 B |
| 03/05/2025 | $10.10 | $9.77 (-3.27%) | $10.25 | $9.77 | 266,727 | $1.40 B |
| 03/04/2025 | $10.29 | $10.00 (-2.82%) | $10.33 | $9.90 | 269,925 | $1.43 B |
| 03/03/2025 | $10.73 | $10.49 (-2.24%) | $10.86 | $10.49 | 358,943 | $1.50 B |
| 02/28/2025 | $10.38 | $10.68 (2.89%) | $10.84 | $10.38 | 419,215 | $1.53 B |
| 02/27/2025 | $10.83 | $10.65 (-1.66%) | $10.83 | $10.25 | 397,327 | $1.52 B |
| 02/26/2025 | $11.00 | $10.85 (-1.36%) | $11.03 | $10.74 | 531,038 | $1.55 B |
| 02/25/2025 | $11.00 | $10.88 (-1.09%) | $11.24 | $10.23 | 636,874 | $1.56 B |
| 02/24/2025 | $10.50 | $10.51 (0.1%) | $10.56 | $9.89 | 509,700 | $1.50 B |
| 02/21/2025 | $10.60 | $10.64 (0.38%) | $10.85 | $10.42 | 802,400 | $1.52 B |
| 02/20/2025 | $10.88 | $10.70 (-1.65%) | $11.01 | $10.68 | 346,737 | $1.53 B |
| 02/19/2025 | $11.62 | $10.99 (-5.42%) | $11.62 | $10.83 | 771,100 | $1.57 B |
| 02/18/2025 | $12.29 | $11.54 (-6.1%) | $12.34 | $11.54 | 346,231 | $1.65 B |
| 02/14/2025 | $12.78 | $12.28 (-3.91%) | $12.91 | $11.83 | 429,226 | $1.76 B |
| 02/13/2025 | $13.25 | $12.79 (-3.47%) | $13.25 | $12.63 | 660,771 | $1.83 B |
| 02/12/2025 | $11.76 | $12.91 (9.78%) | $13.24 | $11.76 | 1.63 M | $1.85 B |
| 02/11/2025 | $11.63 | $11.79 (1.38%) | $11.97 | $11.30 | 658,873 | $1.69 B |
| 02/10/2025 | $10.90 | $12.01 (10.18%) | $12.15 | $10.90 | 771,237 | $1.72 B |
| 02/07/2025 | $11.00 | $10.94 (-0.55%) | $11.13 | $10.89 | 316,013 | $1.56 B |
| 02/06/2025 | $10.95 | $11.19 (2.19%) | $11.59 | $10.92 | 738,000 | $1.64 B |
| 02/05/2025 | $10.96 | $10.89 (-0.64%) | $11.15 | $10.63 | 346,123 | $1.56 B |
| 02/04/2025 | $10.91 | $10.91 (0%) | $11.08 | $10.85 | 165,218 | $1.56 B |
| 02/03/2025 | $10.47 | $10.92 (4.3%) | $10.99 | $10.42 | 274,044 | $1.56 B |
| 01/31/2025 | $10.91 | $10.65 (-2.38%) | $10.91 | $10.48 | 261,104 | $1.56 B |
| 01/30/2025 | $10.50 | $10.56 (0.57%) | $10.89 | $10.50 | 349,200 | $1.55 B |
| 01/29/2025 | $10.35 | $10.39 (0.39%) | $10.55 | $10.29 | 351,435 | $1.53 B |
| 01/28/2025 | $10.50 | $10.35 (-1.43%) | $10.60 | $10.24 | 383,896 | $1.52 B |
| 01/27/2025 | $10.16 | $10.42 (2.56%) | $10.47 | $10.10 | 412,318 | $1.53 B |
| 01/24/2025 | $10.00 | $10.18 (1.8%) | $10.31 | $9.99 | 528,364 | $1.50 B |
| 01/23/2025 | $9.86 | $10.03 (1.72%) | $10.14 | $9.86 | 532,422 | $1.47 B |
| 01/22/2025 | $9.90 | $9.88 (-0.2%) | $10.12 | $9.61 | 582,379 | $1.45 B |
| 01/21/2025 | $9.88 | $9.89 (0.1%) | $10.27 | $9.86 | 837,733 | $1.45 B |
| 01/17/2025 | $10.20 | $9.97 (-2.25%) | $10.21 | $9.70 | 1.60 M | $1.46 B |
| 01/16/2025 | $10.54 | $10.59 (0.47%) | $10.66 | $10.38 | 333,400 | $1.56 B |
| 01/15/2025 | $10.55 | $10.56 (0.09%) | $10.85 | $10.55 | 382,834 | $1.55 B |
| 01/14/2025 | $10.30 | $10.48 (1.75%) | $10.53 | $10.23 | 298,200 | $1.54 B |
| 01/13/2025 | $10.42 | $10.25 (-1.63%) | $10.42 | $10.24 | 321,500 | $1.51 B |
| 01/10/2025 | $10.44 | $10.41 (-0.29%) | $10.45 | $10.25 | 395,900 | $1.53 B |
| 01/08/2025 | $10.49 | $10.44 (-0.48%) | $10.60 | $10.19 | 431,600 | $1.53 B |
| 01/07/2025 | $10.43 | $10.57 (1.34%) | $10.58 | $10.28 | 520,200 | $1.55 B |
| 01/06/2025 | $10.69 | $10.41 (-2.62%) | $10.83 | $10.41 | 554,300 | $1.53 B |
| 01/03/2025 | $10.17 | $10.58 (4.03%) | $10.81 | $10.06 | 524,731 | $1.55 B |
| 01/02/2025 | $10.08 | $10.13 (0.5%) | $10.62 | $9.96 | 690,900 | $1.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
