5 DAY PERFORMANCE
+61.61%
1 MONTH PERFORMANCE
+26.91%
3 MONTH PERFORMANCE
+13.70%
6 MONTH PERFORMANCE
+12.37%
YEAR-TO-DATE PERFORMANCE
+1.89%
1 YEAR PERFORMANCE
-9.92%
Lucky Strike Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $5.47 | $5.53 (1.1%) | $5.58 | $5.31 | 294.13 K | $755.58 M |
| 09/17/2026 | $5.44 | $5.49 (0.92%) | $5.50 | $5.35 | 47.61 K | $750.11 M |
| 09/16/2026 | $5.47 | $5.34 (-2.38%) | $5.61 | $5.33 | 51.21 K | $729.62 M |
| 09/15/2026 | $5.49 | $5.49 (0%) | $5.52 | $5.30 | 59.01 K | $750.11 M |
| 09/14/2026 | $5.76 | $5.56 (-3.47%) | $5.80 | $5.55 | 63.54 K | $759.67 M |
| 09/11/2026 | $5.69 | $5.64 (-0.88%) | $5.75 | $5.47 | 115.52 K | $770.61 M |
| 09/10/2026 | $5.62 | $5.54 (-1.42%) | $5.62 | $5.35 | 170.34 K | $756.94 M |
| 09/09/2026 | $5.77 | $5.50 (-4.68%) | $5.96 | $5.44 | 150.43 K | $751.48 M |
| 09/08/2026 | $6.23 | $5.81 (-6.74%) | $6.38 | $5.77 | 94.80 K | $793.83 M |
| 09/04/2026 | $6.24 | $6.29 (0.8%) | $6.44 | $6.21 | 67.54 K | $859.42 M |
| 09/03/2026 | $6.22 | $6.24 (0.32%) | $6.33 | $6.15 | 58.53 K | $852.58 M |
| 09/02/2026 | $6.19 | $6.24 (0.81%) | $6.43 | $6.14 | 62.70 K | $852.58 M |
| 09/01/2026 | $6.26 | $6.10 (-2.56%) | $6.30 | $5.98 | 81.17 K | $833.46 M |
| 08/31/2026 | $6.41 | $6.30 (-1.72%) | $6.57 | $6.25 | 76.80 K | $860.78 M |
| 08/28/2026 | $6.30 | $6.48 (2.86%) | $6.56 | $6.16 | 117.54 K | $885.38 M |
| 08/27/2026 | $6.17 | $6.26 (1.46%) | $6.60 | $5.52 | 563.21 K | $855.32 M |
| 08/26/2026 | $6.76 | $6.74 (-0.3%) | $6.83 | $6.63 | 59.77 K | $920.90 M |
| 08/25/2026 | $6.69 | $6.70 (0.15%) | $6.84 | $6.60 | 52.76 K | $915.44 M |
| 08/24/2026 | $6.86 | $6.71 (-2.19%) | $6.90 | $6.69 | 61.10 K | $916.80 M |
| 08/21/2026 | $6.63 | $6.80 (2.56%) | $6.89 | $6.60 | 56.94 K | $922.65 M |
| 08/20/2026 | $6.62 | $6.58 (-0.6%) | $6.78 | $6.58 | 77.20 K | $892.80 M |
| 08/19/2026 | $6.62 | $6.67 (0.76%) | $6.90 | $6.59 | 62.25 K | $905.01 M |
| 08/18/2026 | $6.80 | $6.60 (-2.94%) | $6.80 | $6.57 | 50.11 K | $895.51 M |
| 08/17/2026 | $6.98 | $6.70 (-4.01%) | $6.98 | $6.69 | 35.12 K | $909.08 M |
| 08/14/2026 | $6.87 | $6.96 (1.31%) | $7.01 | $6.80 | 29.60 K | $944.36 M |
| 08/13/2026 | $6.83 | $6.82 (-0.15%) | $6.95 | $6.79 | 31.90 K | $925.36 M |
| 08/12/2026 | $6.67 | $6.87 (3%) | $6.87 | $6.57 | 41.30 K | $932.15 M |
| 08/11/2026 | $6.62 | $6.58 (-0.6%) | $6.69 | $6.53 | 27.72 K | $892.80 M |
| 08/10/2026 | $6.70 | $6.55 (-2.24%) | $6.70 | $6.52 | 49.80 K | $888.73 M |
| 08/07/2026 | $6.61 | $6.68 (1.06%) | $6.88 | $6.61 | 41.40 K | $906.37 M |
| 08/06/2026 | $6.74 | $6.68 (-0.89%) | $6.80 | $6.55 | 93.83 K | $906.37 M |
| 08/05/2026 | $6.73 | $6.79 (0.89%) | $6.82 | $6.64 | 63.73 K | $921.29 M |
| 08/04/2026 | $6.73 | $6.81 (1.19%) | $6.89 | $6.56 | 80.30 K | $924.01 M |
| 08/03/2026 | $6.64 | $6.74 (1.51%) | $6.91 | $6.62 | 75.31 K | $914.51 M |
| 07/31/2026 | $7.12 | $6.70 (-5.9%) | $7.12 | $6.66 | 93.80 K | $909.08 M |
| 07/30/2026 | $7.11 | $7.03 (-1.13%) | $7.11 | $6.90 | 82.90 K | $953.86 M |
| 07/29/2026 | $7.06 | $7.03 (-0.42%) | $7.20 | $7.00 | 58.35 K | $953.86 M |
| 07/28/2026 | $7.16 | $7.00 (-2.23%) | $7.16 | $6.88 | 57.90 K | $949.79 M |
| 07/27/2026 | $6.91 | $7.06 (2.17%) | $7.14 | $6.91 | 53.91 K | $957.93 M |
| 07/24/2026 | $7.00 | $6.88 (-1.71%) | $7.04 | $6.82 | 106.30 K | $933.50 M |
| 07/23/2026 | $7.08 | $6.87 (-2.97%) | $7.23 | $6.82 | 115.70 K | $932.15 M |
| 07/22/2026 | $7.21 | $7.14 (-0.97%) | $7.44 | $7.01 | 120.14 K | $968.78 M |
| 07/21/2026 | $7.24 | $7.18 (-0.83%) | $7.38 | $7.10 | 105.22 K | $974.21 M |
| 07/20/2026 | $7.33 | $7.25 (-1.09%) | $7.39 | $7.11 | 81.00 K | $983.71 M |
| 07/17/2026 | $7.18 | $7.41 (3.2%) | $7.46 | $7.18 | 64.20 K | $1.01 B |
| 07/16/2026 | $7.22 | $7.27 (0.69%) | $7.50 | $7.16 | 45.34 K | $986.42 M |
| 07/15/2026 | $7.33 | $7.19 (-1.91%) | $7.41 | $7.11 | 51.10 K | $975.57 M |
| 07/14/2026 | $7.32 | $7.18 (-1.91%) | $7.38 | $7.11 | 124.34 K | $974.21 M |
| 07/13/2026 | $7.31 | $7.35 (0.55%) | $7.71 | $7.31 | 144.62 K | $997.27 M |
| 07/10/2026 | $7.15 | $7.30 (2.1%) | $7.34 | $7.12 | 42.71 K | $990.49 M |
| 07/09/2026 | $7.00 | $7.16 (2.29%) | $7.44 | $7.00 | 129.83 K | $971.49 M |
| 07/08/2026 | $7.22 | $7.06 (-2.22%) | $7.34 | $7.01 | 170.95 K | $957.93 M |
| 07/07/2026 | $7.74 | $7.26 (-6.2%) | $8.00 | $7.22 | 138.35 K | $985.06 M |
| 07/06/2026 | $7.70 | $7.76 (0.78%) | $7.94 | $7.61 | 92.36 K | $1.05 B |
| 07/02/2026 | $7.83 | $7.70 (-1.66%) | $7.92 | $7.60 | 98.40 K | $1.04 B |
| 07/01/2026 | $7.53 | $7.77 (3.19%) | $8.03 | $7.53 | 136.20 K | $1.05 B |
| 06/30/2026 | $7.64 | $7.48 (-2.09%) | $7.77 | $7.36 | 115.70 K | $1.01 B |
| 06/29/2026 | $7.87 | $7.77 (-1.27%) | $7.98 | $7.69 | 60.81 K | $1.05 B |
| 06/26/2026 | $7.53 | $7.89 (4.78%) | $7.89 | $7.53 | 71.60 K | $1.07 B |
| 06/25/2026 | $7.64 | $7.64 (0%) | $7.83 | $7.59 | 136.44 K | $1.04 B |
| 06/24/2026 | $7.76 | $7.65 (-1.42%) | $8.06 | $7.65 | 73.01 K | $1.04 B |
| 06/23/2026 | $7.70 | $7.70 (0%) | $8.03 | $7.53 | 307.81 K | $1.04 B |
| 06/22/2026 | $7.59 | $7.64 (0.66%) | $7.96 | $7.50 | 341.70 K | $1.04 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.
