5 DAY PERFORMANCE
+113.61%
1 MONTH PERFORMANCE
+64.07%
3 MONTH PERFORMANCE
+27.10%
6 MONTH PERFORMANCE
+11.35%
YEAR-TO-DATE PERFORMANCE
+1.89%
1 YEAR PERFORMANCE
+8.15%
Lucky Strike Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $4.25 | $4.42 (4%) | $4.55 | $4.25 | 73.03 K | $603.91 M |
| 11/03/2026 | $4.09 | $4.19 (2.44%) | $4.29 | $4.07 | 64.80 K | $572.49 M |
| 11/02/2026 | $4.04 | $4.12 (1.98%) | $4.27 | $4.04 | 44.60 K | $562.92 M |
| 10/30/2026 | $4.05 | $4.04 (-0.25%) | $4.11 | $3.81 | 69.82 K | $551.99 M |
| 10/29/2026 | $4.01 | $4.05 (1%) | $4.19 | $3.96 | 41.30 K | $553.36 M |
| 10/28/2026 | $4.45 | $4.06 (-8.76%) | $4.45 | $3.94 | 73.00 K | $554.73 M |
| 10/27/2026 | $4.14 | $4.37 (5.56%) | $4.47 | $4.05 | 64.43 K | $597.08 M |
| 10/26/2026 | $4.19 | $4.09 (-2.39%) | $4.31 | $3.76 | 145.10 K | $558.83 M |
| 10/23/2026 | $4.48 | $4.18 (-6.7%) | $4.66 | $4.11 | 70.90 K | $571.12 M |
| 10/22/2026 | $4.62 | $4.49 (-2.81%) | $4.76 | $4.48 | 42.48 K | $613.48 M |
| 10/21/2026 | $5.12 | $4.69 (-8.4%) | $5.14 | $4.63 | 81.00 K | $640.80 M |
| 10/20/2026 | $4.59 | $5.09 (10.89%) | $5.50 | $4.59 | 236.90 K | $695.46 M |
| 10/19/2026 | $5.00 | $4.65 (-7%) | $5.15 | $4.59 | 82.70 K | $635.34 M |
| 10/16/2026 | $5.16 | $4.80 (-6.98%) | $5.21 | $4.78 | 87.05 K | $655.83 M |
| 10/15/2026 | $5.20 | $5.09 (-2.12%) | $5.68 | $5.05 | 88.12 K | $695.46 M |
| 10/14/2026 | $5.15 | $5.14 (-0.19%) | $5.19 | $5.00 | 39.52 K | $702.29 M |
| 10/13/2026 | $5.22 | $5.16 (-1.15%) | $5.33 | $5.09 | 37.84 K | $705.02 M |
| 10/12/2026 | $4.97 | $5.16 (3.82%) | $5.25 | $4.87 | 61.40 K | $705.02 M |
| 10/09/2026 | $5.04 | $5.01 (-0.6%) | $5.14 | $4.99 | 27.90 K | $684.53 M |
| 10/08/2026 | $5.12 | $5.07 (-0.98%) | $5.18 | $5.00 | 56.70 K | $692.73 M |
| 10/07/2026 | $5.24 | $5.17 (-1.34%) | $5.24 | $5.12 | 42.92 K | $706.39 M |
| 10/06/2026 | $5.34 | $5.29 (-0.94%) | $5.39 | $5.24 | 52.62 K | $722.78 M |
| 10/05/2026 | $5.26 | $5.26 (0%) | $5.41 | $5.25 | 37.91 K | $718.69 M |
| 10/02/2026 | $5.26 | $5.29 (0.57%) | $5.45 | $5.21 | 36.10 K | $722.78 M |
| 10/01/2026 | $5.41 | $5.24 (-3.14%) | $5.41 | $5.17 | 50.90 K | $715.95 M |
| 09/30/2026 | $5.43 | $5.36 (-1.29%) | $5.63 | $5.33 | 46.20 K | $732.35 M |
| 09/29/2026 | $5.31 | $5.43 (2.26%) | $5.51 | $5.29 | 61.70 K | $741.91 M |
| 09/28/2026 | $5.23 | $5.33 (1.91%) | $5.65 | $5.18 | 76.95 K | $728.25 M |
| 09/25/2026 | $5.19 | $5.21 (0.39%) | $5.31 | $5.10 | 61.20 K | $711.85 M |
| 09/24/2026 | $5.36 | $5.19 (-3.17%) | $5.36 | $5.16 | 57.22 K | $709.12 M |
| 09/23/2026 | $5.29 | $5.28 (-0.19%) | $5.49 | $5.26 | 33.00 K | $721.42 M |
| 09/22/2026 | $5.46 | $5.32 (-2.56%) | $5.59 | $5.29 | 39.60 K | $726.88 M |
| 09/21/2026 | $5.57 | $5.43 (-2.51%) | $5.57 | $5.42 | 28.71 K | $741.91 M |
| 09/18/2026 | $5.47 | $5.53 (1.1%) | $5.58 | $5.31 | 294.15 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 |
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.
