5 DAY PERFORMANCE
-6.86%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
+2.13%
6 MONTH PERFORMANCE
-17.51%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
-22.82%
Lucky Strike Entertainment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.08 | $8.14 (0.74%) | $8.16 | $7.91 | 74.79 K | $1.11 B |
| 01/29/2026 | $8.19 | $8.18 (-0.12%) | $8.32 | $8.04 | 160.57 K | $1.13 B |
| 01/28/2026 | $8.64 | $8.17 (-5.44%) | $8.67 | $8.17 | 137.02 K | $1.13 B |
| 01/27/2026 | $8.68 | $8.65 (-0.35%) | $8.76 | $8.58 | 76.45 K | $1.20 B |
| 01/26/2026 | $8.74 | $8.69 (-0.57%) | $8.74 | $8.52 | 98.50 K | $1.20 B |
| 01/23/2026 | $9.00 | $8.75 (-2.78%) | $9.00 | $8.69 | 100.30 K | $1.21 B |
| 01/22/2026 | $9.07 | $9.02 (-0.55%) | $9.33 | $8.98 | 91.94 K | $1.25 B |
| 01/21/2026 | $8.92 | $8.97 (0.56%) | $8.99 | $8.80 | 115.14 K | $1.24 B |
| 01/20/2026 | $9.08 | $8.85 (-2.53%) | $9.10 | $8.78 | 94.64 K | $1.23 B |
| 01/16/2026 | $9.17 | $9.19 (0.22%) | $9.28 | $8.98 | 92.50 K | $1.27 B |
| 01/15/2026 | $9.27 | $9.23 (-0.43%) | $9.59 | $9.16 | 132.65 K | $1.28 B |
| 01/14/2026 | $9.02 | $9.19 (1.88%) | $9.26 | $8.84 | 125.73 K | $1.27 B |
| 01/13/2026 | $9.12 | $9.03 (-0.99%) | $9.29 | $8.93 | 105.02 K | $1.25 B |
| 01/12/2026 | $8.75 | $9.07 (3.66%) | $9.13 | $8.72 | 140.60 K | $1.26 B |
| 01/09/2026 | $8.88 | $8.82 (-0.68%) | $8.88 | $8.46 | 243.53 K | $1.22 B |
| 01/08/2026 | $8.77 | $8.75 (-0.23%) | $8.98 | $8.72 | 247.71 K | $1.21 B |
| 01/07/2026 | $9.46 | $8.73 (-7.72%) | $9.47 | $8.73 | 214.30 K | $1.21 B |
| 01/06/2026 | $8.85 | $9.32 (5.31%) | $9.50 | $8.73 | 268.20 K | $1.29 B |
| 01/05/2026 | $8.43 | $8.68 (2.97%) | $8.81 | $8.43 | 186.90 K | $1.20 B |
| 01/02/2026 | $8.49 | $8.49 (0%) | $8.53 | $8.20 | 200.42 K | $1.18 B |
| 12/31/2025 | $8.65 | $8.47 (-2.08%) | $8.68 | $8.37 | 377.20 K | $1.17 B |
| 12/30/2025 | $9.04 | $8.68 (-3.98%) | $9.04 | $8.63 | 163.21 K | $1.20 B |
| 12/29/2025 | $8.72 | $8.91 (2.18%) | $8.96 | $8.72 | 174.21 K | $1.23 B |
| 12/26/2025 | $8.95 | $8.89 (-0.67%) | $8.96 | $8.75 | 221.30 K | $1.23 B |
| 12/24/2025 | $9.04 | $8.96 (-0.88%) | $9.10 | $8.92 | 131.00 K | $1.24 B |
| 12/23/2025 | $8.87 | $8.97 (1.13%) | $9.04 | $8.82 | 214.44 K | $1.24 B |
| 12/22/2025 | $8.97 | $8.89 (-0.89%) | $9.03 | $8.87 | 158.23 K | $1.23 B |
| 12/19/2025 | $8.94 | $9.00 (0.67%) | $9.13 | $8.94 | 211.14 K | $1.25 B |
| 12/18/2025 | $9.01 | $9.04 (0.33%) | $9.13 | $8.97 | 253.30 K | $1.25 B |
| 12/17/2025 | $8.88 | $8.84 (-0.45%) | $9.11 | $8.83 | 198.13 K | $1.22 B |
| 12/16/2025 | $9.04 | $8.87 (-1.88%) | $9.16 | $8.85 | 168.50 K | $1.23 B |
| 12/15/2025 | $9.16 | $9.07 (-0.98%) | $9.21 | $8.97 | 181.74 K | $1.26 B |
| 12/12/2025 | $8.93 | $9.04 (1.23%) | $9.19 | $8.93 | 312.81 K | $1.25 B |
| 12/11/2025 | $9.23 | $9.00 (-2.49%) | $9.38 | $8.92 | 229.02 K | $1.25 B |
| 12/10/2025 | $8.81 | $9.13 (3.63%) | $9.19 | $8.80 | 248.54 K | $1.26 B |
| 12/09/2025 | $8.46 | $8.78 (3.78%) | $8.86 | $8.43 | 229.33 K | $1.22 B |
| 12/08/2025 | $8.56 | $8.54 (-0.23%) | $8.65 | $8.40 | 281.60 K | $1.18 B |
| 12/05/2025 | $8.48 | $8.51 (0.35%) | $8.81 | $8.48 | 354.80 K | $1.18 B |
| 12/04/2025 | $8.38 | $8.48 (1.19%) | $8.53 | $8.20 | 327.20 K | $1.17 B |
| 12/03/2025 | $8.60 | $8.39 (-2.44%) | $8.67 | $8.35 | 483.84 K | $1.16 B |
| 12/02/2025 | $8.14 | $8.16 (0.25%) | $8.36 | $8.12 | 289.10 K | $1.13 B |
| 12/01/2025 | $7.74 | $8.14 (5.17%) | $8.20 | $7.74 | 304.60 K | $1.13 B |
| 11/28/2025 | $7.65 | $7.82 (2.22%) | $8.14 | $7.50 | 296.91 K | $1.08 B |
| 11/26/2025 | $7.48 | $7.69 (2.81%) | $7.81 | $7.38 | 836.30 K | $1.07 B |
| 11/25/2025 | $7.45 | $7.45 (0%) | $7.75 | $7.24 | 397.10 K | $1.03 B |
| 11/24/2025 | $7.15 | $7.31 (2.24%) | $7.53 | $7.07 | 415.12 K | $1.01 B |
| 11/21/2025 | $7.15 | $7.17 (0.28%) | $7.41 | $7.12 | 540.11 K | $993.38 M |
| 11/20/2025 | $7.17 | $7.07 (-1.39%) | $7.45 | $6.96 | 772.90 K | $979.52 M |
| 11/19/2025 | $7.27 | $7.10 (-2.34%) | $7.42 | $6.99 | 536.97 K | $983.68 M |
| 11/18/2025 | $7.40 | $7.24 (-2.16%) | $7.53 | $7.20 | 411.13 K | $1.00 B |
| 11/17/2025 | $7.95 | $7.50 (-5.66%) | $8.40 | $7.49 | 411.12 K | $1.04 B |
| 11/14/2025 | $8.32 | $8.11 (-2.52%) | $8.44 | $8.09 | 188.60 K | $1.12 B |
| 11/13/2025 | $8.30 | $8.41 (1.33%) | $8.63 | $8.30 | 252.66 K | $1.17 B |
| 11/12/2025 | $8.25 | $8.39 (1.7%) | $8.60 | $8.09 | 419.10 K | $1.16 B |
| 11/11/2025 | $8.10 | $8.19 (1.11%) | $8.38 | $7.91 | 482.70 K | $1.13 B |
| 11/10/2025 | $7.98 | $7.93 (-0.63%) | $8.28 | $7.92 | 287.20 K | $1.10 B |
| 11/07/2025 | $8.00 | $8.05 (0.63%) | $8.23 | $7.84 | 328.90 K | $1.12 B |
| 11/06/2025 | $8.02 | $8.08 (0.75%) | $8.26 | $7.93 | 376.33 K | $1.12 B |
| 11/05/2025 | $8.43 | $7.98 (-5.34%) | $8.60 | $7.89 | 302.54 K | $1.11 B |
| 11/04/2025 | $8.11 | $8.07 (-0.49%) | $8.39 | $7.96 | 1.30 M | $1.12 B |
| 11/03/2025 | $8.38 | $8.24 (-1.67%) | $8.56 | $8.23 | 580.70 K | $1.14 B |
| 10/31/2025 | $7.98 | $8.38 (5.01%) | $8.39 | $7.87 | 155.10 K | $1.17 B |
| 10/30/2025 | $7.91 | $7.98 (0.88%) | $8.17 | $7.82 | 140.10 K | $1.12 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.
