5 DAY PERFORMANCE
+10.50%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+30.17%
6 MONTH PERFORMANCE
+6.81%
YEAR-TO-DATE PERFORMANCE
+1.89%
1 YEAR PERFORMANCE
-11.76%
Lucky Strike Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.50 | $7.66 (17.85%) | $8.04 | $6.50 | 165.66 K | $966.07 M |
| 05/05/2026 | $7.86 | $7.75 (-1.4%) | $8.07 | $7.71 | 82.10 K | $1.05 B |
| 05/04/2026 | $7.76 | $7.83 (0.9%) | $8.04 | $7.68 | 46.91 K | $1.06 B |
| 05/01/2026 | $8.02 | $7.81 (-2.62%) | $8.14 | $7.55 | 33.10 K | $1.07 B |
| 04/30/2026 | $7.59 | $7.95 (4.74%) | $7.98 | $7.59 | 54.30 K | $1.09 B |
| 04/29/2026 | $7.23 | $7.53 (4.15%) | $7.58 | $7.16 | 39.90 K | $1.03 B |
| 04/28/2026 | $7.29 | $7.29 (0%) | $7.44 | $7.14 | 37.10 K | $1.00 B |
| 04/27/2026 | $7.43 | $7.41 (-0.27%) | $7.44 | $7.13 | 53.30 K | $1.02 B |
| 04/24/2026 | $7.66 | $7.24 (-5.48%) | $7.66 | $7.12 | 91.40 K | $994.36 M |
| 04/23/2026 | $8.16 | $7.53 (-7.72%) | $8.29 | $7.32 | 130.36 K | $1.03 B |
| 04/22/2026 | $8.89 | $8.76 (-1.46%) | $9.00 | $8.64 | 27.60 K | $1.20 B |
| 04/21/2026 | $9.00 | $8.80 (-2.22%) | $9.13 | $8.63 | 43.75 K | $1.21 B |
| 04/20/2026 | $8.83 | $9.01 (2.04%) | $9.21 | $8.83 | 35.30 K | $1.24 B |
| 04/17/2026 | $8.72 | $9.00 (3.21%) | $9.00 | $8.72 | 50.80 K | $1.24 B |
| 04/16/2026 | $8.38 | $8.53 (1.79%) | $8.79 | $8.31 | 39.34 K | $1.17 B |
| 04/15/2026 | $8.22 | $8.44 (2.68%) | $8.54 | $8.21 | 48.30 K | $1.16 B |
| 04/14/2026 | $8.27 | $8.21 (-0.73%) | $8.36 | $8.20 | 30.51 K | $1.13 B |
| 04/13/2026 | $8.38 | $8.17 (-2.51%) | $8.40 | $8.17 | 33.50 K | $1.12 B |
| 04/10/2026 | $8.73 | $8.50 (-2.63%) | $8.81 | $8.45 | 103.00 K | $1.17 B |
| 04/09/2026 | $8.64 | $8.67 (0.35%) | $8.75 | $8.50 | 54.00 K | $1.19 B |
| 04/08/2026 | $8.70 | $8.60 (-1.15%) | $8.71 | $8.39 | 57.10 K | $1.18 B |
| 04/07/2026 | $8.50 | $8.33 (-2%) | $8.62 | $8.14 | 58.24 K | $1.14 B |
| 04/06/2026 | $8.49 | $8.63 (1.65%) | $8.73 | $8.49 | 42.64 K | $1.19 B |
| 04/02/2026 | $8.23 | $8.59 (4.37%) | $8.70 | $8.04 | 60.83 K | $1.18 B |
| 04/01/2026 | $8.36 | $8.47 (1.32%) | $8.56 | $8.36 | 54.30 K | $1.16 B |
| 03/31/2026 | $8.12 | $8.32 (2.46%) | $8.38 | $8.04 | 42.40 K | $1.14 B |
| 03/30/2026 | $7.91 | $7.99 (1.01%) | $8.02 | $7.86 | 42.25 K | $1.10 B |
| 03/27/2026 | $7.90 | $7.93 (0.38%) | $8.00 | $7.80 | 72.13 K | $1.09 B |
| 03/26/2026 | $8.24 | $8.00 (-2.91%) | $8.46 | $7.96 | 58.00 K | $1.10 B |
| 03/25/2026 | $8.24 | $8.14 (-1.21%) | $8.24 | $7.95 | 61.95 K | $1.12 B |
| 03/24/2026 | $7.87 | $8.04 (2.16%) | $8.14 | $7.63 | 97.92 K | $1.10 B |
| 03/23/2026 | $7.80 | $7.87 (0.9%) | $8.02 | $7.74 | 87.50 K | $1.08 B |
| 03/20/2026 | $7.95 | $7.68 (-3.4%) | $7.95 | $7.60 | 118.80 K | $1.05 B |
| 03/19/2026 | $7.89 | $7.86 (-0.38%) | $7.97 | $7.73 | 66.92 K | $1.08 B |
| 03/18/2026 | $7.91 | $7.92 (0.13%) | $8.09 | $7.89 | 99.52 K | $1.09 B |
| 03/17/2026 | $8.02 | $8.05 (0.37%) | $8.19 | $7.95 | 41.75 K | $1.11 B |
| 03/16/2026 | $7.92 | $7.96 (0.51%) | $8.03 | $7.84 | 87.70 K | $1.09 B |
| 03/13/2026 | $7.90 | $7.85 (-0.63%) | $8.07 | $7.80 | 63.54 K | $1.08 B |
| 03/12/2026 | $8.56 | $7.85 (-8.29%) | $8.60 | $7.85 | 71.90 K | $1.08 B |
| 03/11/2026 | $8.60 | $8.66 (0.7%) | $8.72 | $8.51 | 104.80 K | $1.19 B |
| 03/10/2026 | $8.50 | $8.50 (0%) | $8.71 | $8.43 | 112.50 K | $1.17 B |
| 03/09/2026 | $8.36 | $8.61 (2.99%) | $8.69 | $8.19 | 145.13 K | $1.18 B |
| 03/06/2026 | $8.29 | $8.54 (3.02%) | $8.56 | $8.22 | 141.20 K | $1.17 B |
| 03/05/2026 | $8.54 | $8.49 (-0.59%) | $8.65 | $8.47 | 126.61 K | $1.17 B |
| 03/04/2026 | $8.36 | $8.50 (1.67%) | $8.69 | $8.36 | 108.40 K | $1.17 B |
| 03/03/2026 | $8.23 | $8.38 (1.82%) | $8.68 | $8.14 | 327.70 K | $1.15 B |
| 03/02/2026 | $8.18 | $8.44 (3.18%) | $8.59 | $8.09 | 137.80 K | $1.16 B |
| 02/27/2026 | $8.33 | $8.37 (0.48%) | $8.47 | $8.18 | 103.96 K | $1.15 B |
| 02/26/2026 | $8.37 | $8.42 (0.6%) | $8.55 | $8.20 | 180.63 K | $1.16 B |
| 02/25/2026 | $8.40 | $8.44 (0.48%) | $8.45 | $8.25 | 138.73 K | $1.16 B |
| 02/24/2026 | $8.24 | $8.42 (2.18%) | $8.57 | $8.21 | 205.30 K | $1.16 B |
| 02/23/2026 | $8.45 | $8.25 (-2.37%) | $8.50 | $7.98 | 210.82 K | $1.13 B |
| 02/20/2026 | $8.47 | $8.57 (1.18%) | $8.71 | $8.44 | 161.97 K | $1.18 B |
| 02/19/2026 | $8.28 | $8.61 (3.99%) | $8.70 | $8.28 | 260.01 K | $1.18 B |
| 02/18/2026 | $8.14 | $8.52 (4.67%) | $8.75 | $8.14 | 191.64 K | $1.17 B |
| 02/17/2026 | $7.88 | $8.24 (4.57%) | $8.26 | $7.74 | 242.90 K | $1.13 B |
| 02/13/2026 | $7.93 | $7.83 (-1.26%) | $8.03 | $7.70 | 193.51 K | $1.08 B |
| 02/12/2026 | $7.58 | $7.54 (-0.53%) | $7.86 | $7.36 | 366.20 K | $1.04 B |
| 02/11/2026 | $7.46 | $7.45 (-0.13%) | $7.57 | $7.08 | 189.46 K | $1.02 B |
| 02/10/2026 | $7.24 | $7.55 (4.28%) | $7.83 | $7.03 | 458.64 K | $1.04 B |
| 02/09/2026 | $6.68 | $7.19 (7.63%) | $7.52 | $6.55 | 567.23 K | $987.50 M |
| 02/06/2026 | $6.47 | $6.63 (2.47%) | $6.78 | $6.45 | 531.88 K | $910.58 M |
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.
