Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.20 | -0.17 | -2.67% | 6.17 | 6.50 | 5.75 | 5,100,251 |
| Apr 24 2024 | 6.37 | -0.04 | -0.55% | 6.44 | 6.46 | 6.25 | 2,975,822 |
| Apr 23 2024 | 6.405 | -0.06 | -0.85% | 6.46 | 6.48 | 6.39 | 5,247,338 |
| Apr 22 2024 | 6.46 | 0.08 | 1.25% | 6.38 | 6.50 | 6.31 | 2,733,128 |
| Apr 19 2024 | 6.38 | -0.17 | -2.60% | 6.55 | 8.76 | 5.75 | 4,108,100 |
| Apr 18 2024 | 6.55 | 0.09 | 1.39% | 6.60 | 6.64 | 6.38 | 5,476,728 |
| Apr 17 2024 | 6.46 | 0.36 | 5.90% | 6.35 | 7.50 | 6.159 | 5,966,656 |
| Apr 16 2024 | 6.10 | -0.06 | -0.97% | 6.11 | 6.27 | 6.04 | 8,471,491 |
| Apr 15 2024 | 6.16 | 0.01 | 0.16% | 6.16 | 6.23 | 6.11 | 3,889,567 |
| Apr 12 2024 | 6.15 | 0.09 | 1.49% | 6.02 | 6.17 | 5.50 | 4,564,278 |
| Apr 11 2024 | 6.06 | 0.15 | 2.54% | 5.87 | 6.12 | 5.83 | 4,744,800 |
| Apr 10 2024 | 5.91 | -0.07 | -1.17% | 6.06 | 6.10 | 5.91 | 4,814,513 |
| Apr 09 2024 | 5.98 | 0.23 | 4.00% | 5.91 | 6.12 | 5.89 | 9,584,487 |
| Apr 08 2024 | 5.75 | 0.09 | 1.59% | 5.70 | 5.80 | 5.57 | 7,178,305 |
| Apr 05 2024 | 5.66 | -0.19 | -3.25% | 5.58 | 6.01 | 5.55 | 3,414,737 |
| Apr 04 2024 | 5.85 | 0.19 | 3.36% | 5.72 | 5.875 | 5.70 | 4,319,916 |
| Apr 03 2024 | 5.66 | -0.12 | -2.08% | 5.77 | 5.79 | 5.61 | 3,140,072 |
| Apr 02 2024 | 5.78 | 0.07 | 1.23% | 5.63 | 6.01 | 5.61 | 2,776,277 |
| Mar 28 2024 | 5.71 | 0.18 | 3.25% | 5.51 | 5.715 | 5.51 | 6,117,303 |
| Mar 27 2024 | 5.53 | -0.07 | -1.25% | 5.49 | 7.25 | 5.49 | 3,135,494 |
| Mar 26 2024 | 5.60 | -0.21 | -3.61% | 5.74 | 5.75 | 5.53 | 6,494,289 |
| Mar 25 2024 | 5.81 | 0.01 | 0.17% | 5.79 | 5.84 | 5.77 | 1,995,296 |
| Mar 22 2024 | 5.80 | -0.06 | -1.02% | 5.82 | 9.01 | 5.00 | 2,954,619 |
| Mar 21 2024 | 5.86 | 0.05 | 0.86% | 5.90 | 5.91 | 5.80 | 2,738,210 |
| Mar 20 2024 | 5.81 | 0.09 | 1.57% | 5.70 | 5.89 | 5.69 | 2,568,978 |
| Mar 19 2024 | 5.72 | -0.01 | -0.17% | 5.76 | 5.79 | 5.69 | 2,378,659 |
| Mar 18 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.78 | 5.70 | 3,516,620 |
| Mar 15 2024 | 5.73 | -0.07 | -1.21% | 5.78 | 6.01 | 5.65 | 5,941,122 |
| Mar 14 2024 | 5.80 | 0.02 | 0.35% | 5.75 | 5.84 | 5.725 | 2,278,040 |
| Mar 13 2024 | 5.78 | -0.06 | -1.03% | 5.83 | 5.84 | 5.76 | 2,902,480 |
| Mar 12 2024 | 5.84 | 0.04 | 0.69% | 5.80 | 5.87 | 5.79 | 2,246,291 |
| Mar 11 2024 | 5.80 | -0.22 | -3.65% | 5.95 | 5.98 | 5.785 | 3,776,703 |
| Mar 08 2024 | 6.02 | -0.05 | -0.82% | 6.13 | 6.18 | 5.75 | 3,181,048 |
| Mar 07 2024 | 6.07 | 0.25 | 4.30% | 5.88 | 6.07 | 5.87 | 2,852,325 |
| Mar 06 2024 | 5.82 | -0.12 | -2.02% | 5.83 | 5.88 | 5.73 | 5,750,685 |
| Mar 05 2024 | 5.94 | -0.28 | -4.50% | 6.08 | 6.105 | 5.91 | 4,402,560 |
| Mar 04 2024 | 6.22 | 0.10 | 1.63% | 6.14 | 6.23 | 6.02 | 4,709,108 |
| Mar 01 2024 | 6.12 | 0.27 | 4.62% | 5.99 | 7.00 | 5.75 | 6,026,987 |
| Feb 29 2024 | 5.85 | -0.14 | -2.34% | 5.95 | 5.99 | 5.80 | 4,325,356 |
| Feb 28 2024 | 5.99 | 0.30 | 5.27% | 5.79 | 7.50 | 5.74 | 5,227,251 |
| Feb 27 2024 | 5.69 | -0.20 | -3.40% | 5.72 | 5.74 | 5.58 | 6,304,971 |
| Feb 26 2024 | 5.89 | 0.02 | 0.34% | 5.75 | 6.18 | 5.66 | 6,507,339 |
| Feb 23 2024 | 5.87 | -0.08 | -1.34% | 6.02 | 6.02 | 5.75 | 2,784,896 |
| Feb 22 2024 | 5.95 | 0.02 | 0.34% | 5.75 | 6.01 | 5.75 | 3,684,863 |
| Feb 21 2024 | 5.93 | 0.17 | 2.95% | 5.70 | 6.00 | 5.69 | 3,534,166 |
| Feb 20 2024 | 5.76 | -0.17 | -2.87% | 5.91 | 5.93 | 5.72 | 3,033,527 |
| Feb 19 2024 | 5.93 | -0.04 | -0.67% | 6.01 | 6.10 | 5.90 | 2,822,972 |
| Feb 16 2024 | 5.97 | 0.28 | 4.92% | 5.82 | 8.01 | 5.50 | 5,255,377 |
| Feb 15 2024 | 5.69 | 0.00 | 0.00% | 5.73 | 5.79 | 5.65 | 1,914,090 |
| Feb 14 2024 | 5.69 | -0.07 | -1.22% | 5.60 | 6.25 | 5.52 | 4,199,585 |
| Feb 13 2024 | 5.76 | -0.04 | -0.69% | 5.87 | 5.91 | 5.72 | 3,269,939 |
| Feb 12 2024 | 5.80 | -0.11 | -1.78% | 5.93 | 5.98 | 5.80 | 1,978,350 |
| Feb 09 2024 | 5.905 | -0.11 | -1.75% | 6.02 | 6.25 | 5.87 | 2,246,234 |
| Feb 08 2024 | 6.01 | -0.04 | -0.66% | 6.04 | 9.00 | 5.95 | 3,113,575 |
| Feb 07 2024 | 6.05 | 0.20 | 3.42% | 5.96 | 6.20 | 5.96 | 5,111,599 |
| Feb 06 2024 | 5.85 | 0.17 | 2.99% | 5.64 | 5.87 | 5.61 | 4,014,222 |
| Feb 05 2024 | 5.68 | -0.13 | -2.24% | 5.80 | 5.89 | 5.66 | 3,615,838 |
| Feb 02 2024 | 5.81 | 0.11 | 2.02% | 5.72 | 6.50 | 5.68 | 2,829,818 |
| Feb 01 2024 | 5.695 | -0.21 | -3.47% | 5.84 | 5.85 | 5.68 | 5,175,278 |
| Jan 31 2024 | 5.90 | 0.06 | 1.03% | 5.78 | 5.91 | 5.735 | 4,606,606 |
| Jan 30 2024 | 5.84 | -0.09 | -1.52% | 5.93 | 5.96 | 5.82 | 2,588,857 |
| Jan 29 2024 | 5.93 | -0.16 | -2.63% | 6.08 | 6.25 | 5.75 | 3,390,215 |
