Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LYRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.3255 | -0.0006 | -0.18% | 0.3276 | 0.3339 | 0.31 | 2,890,035 |
| May 23 2024 | 0.3261 | -0.0162 | -4.73% | 0.34 | 0.3468 | 0.321 | 3,161,520 |
| May 22 2024 | 0.3423 | -0.0131 | -3.69% | 0.3501 | 0.3573 | 0.3371 | 2,668,382 |
| May 21 2024 | 0.3554 | -0.0176 | -4.72% | 0.3964 | 0.398 | 0.3352 | 4,818,917 |
| May 20 2024 | 0.373 | -0.01 | -2.61% | 0.3811 | 0.40 | 0.372 | 3,316,931 |
| May 17 2024 | 0.383 | 0.0154 | 4.19% | 0.3707 | 0.4185 | 0.356 | 5,816,238 |
| May 16 2024 | 0.3676 | 0.0118 | 3.32% | 0.36 | 0.3688 | 0.3542 | 2,133,135 |
| May 15 2024 | 0.3558 | -0.0162 | -4.35% | 0.3733 | 0.3745 | 0.3467 | 2,374,507 |
| May 14 2024 | 0.372 | 0.0094 | 2.59% | 0.35 | 0.3828 | 0.3477 | 3,753,124 |
| May 13 2024 | 0.3626 | -0.0099 | -2.66% | 0.3633 | 0.3693 | 0.357 | 2,552,007 |
| May 10 2024 | 0.3725 | -0.014 | -3.62% | 0.3796 | 0.3853 | 0.356 | 3,676,093 |
| May 09 2024 | 0.3865 | -0.0033 | -0.85% | 0.39 | 0.3971 | 0.3606 | 5,195,699 |
| May 08 2024 | 0.3898 | -0.0302 | -7.19% | 0.41 | 0.42 | 0.3801 | 7,685,460 |
| May 07 2024 | 0.42 | -0.1015 | -19.46% | 0.44 | 0.49 | 0.41 | 19,014,007 |
| May 06 2024 | 0.5215 | -3.51 | -87.06% | 0.3914 | 0.75 | 0.36 | 108,389,854 |
| May 03 2024 | 4.03 | -0.60 | -12.96% | 4.66 | 4.71 | 3.92 | 2,439,774 |
| May 02 2024 | 4.63 | -0.62 | -11.81% | 5.26 | 5.26 | 4.58 | 576,504 |
| May 01 2024 | 5.25 | 0.09 | 1.74% | 5.03 | 5.65 | 5.00 | 471,664 |
| Apr 30 2024 | 5.16 | 0.43 | 9.09% | 4.73 | 5.20 | 4.68 | 261,706 |
| Apr 29 2024 | 4.73 | 0.01 | 0.21% | 4.70 | 5.015 | 4.70 | 302,755 |
| Apr 26 2024 | 4.72 | -0.45 | -8.70% | 5.16 | 5.20 | 4.7001 | 157,210 |
| Apr 25 2024 | 5.17 | -0.06 | -1.15% | 5.18 | 5.28 | 5.13 | 102,764 |
| Apr 24 2024 | 5.23 | 0.02 | 0.38% | 5.25 | 5.42 | 5.16 | 120,741 |
| Apr 23 2024 | 5.21 | 0.00 | 0.00% | 5.24 | 5.39 | 5.21 | 228,918 |
| Apr 22 2024 | 5.21 | 0.02 | 0.39% | 5.20 | 5.28 | 5.07 | 240,764 |
| Apr 19 2024 | 5.19 | -0.20 | -3.71% | 5.32 | 5.48 | 5.12 | 234,063 |
| Apr 18 2024 | 5.39 | -0.02 | -0.28% | 5.45 | 5.52 | 5.21 | 387,833 |
| Apr 17 2024 | 5.405 | 0.00 | 0.09% | 5.40 | 5.77 | 5.27 | 299,203 |
| Apr 16 2024 | 5.40 | 0.13 | 2.47% | 5.23 | 5.48 | 5.19 | 242,950 |
| Apr 15 2024 | 5.27 | -0.01 | -0.19% | 5.30 | 5.39 | 5.20 | 240,217 |
| Apr 12 2024 | 5.28 | -0.16 | -2.94% | 5.34 | 5.55 | 5.16 | 264,004 |
| Apr 11 2024 | 5.44 | 0.19 | 3.62% | 5.31 | 5.50 | 5.25 | 269,368 |
| Apr 10 2024 | 5.25 | 0.01 | 0.19% | 5.08 | 5.29 | 4.94 | 232,769 |
| Apr 09 2024 | 5.24 | 0.14 | 2.75% | 5.25 | 5.3399 | 4.99 | 377,987 |
| Apr 08 2024 | 5.10 | 0.08 | 1.59% | 5.05 | 5.20 | 5.0101 | 175,019 |
| Apr 05 2024 | 5.02 | -0.26 | -4.92% | 5.34 | 5.41 | 5.01 | 422,871 |
| Apr 04 2024 | 5.28 | -0.18 | -3.30% | 5.46 | 5.66 | 5.28 | 299,354 |
| Apr 03 2024 | 5.46 | -0.15 | -2.67% | 5.71 | 5.83 | 5.45 | 264,415 |
| Apr 02 2024 | 5.61 | -0.64 | -10.24% | 6.10 | 6.17 | 5.59 | 214,081 |
| Apr 01 2024 | 6.25 | 0.03 | 0.48% | 6.40 | 6.40 | 5.65 | 2,030,030 |
| Mar 28 2024 | 6.22 | -0.31 | -4.75% | 6.54 | 6.68 | 6.20 | 1,154,186 |
| Mar 27 2024 | 6.53 | 0.40 | 6.53% | 6.16 | 6.79 | 6.15 | 871,209 |
| Mar 26 2024 | 6.13 | -0.03 | -0.49% | 6.20 | 6.445 | 6.06 | 701,568 |
| Mar 25 2024 | 6.16 | -0.08 | -1.28% | 6.31 | 6.46 | 6.15 | 948,387 |
| Mar 22 2024 | 6.24 | 0.17 | 2.80% | 6.71 | 6.71 | 5.81 | 613,147 |
| Mar 21 2024 | 6.07 | 0.00 | 0.00% | 6.08 | 6.19 | 5.96 | 107,717 |
| Mar 20 2024 | 6.07 | 0.03 | 0.50% | 6.01 | 6.23 | 5.80 | 198,608 |
| Mar 19 2024 | 6.04 | 0.27 | 4.68% | 5.79 | 6.09 | 5.73 | 497,497 |
| Mar 18 2024 | 5.77 | -0.16 | -2.70% | 5.98 | 5.98 | 5.55 | 209,473 |
| Mar 15 2024 | 5.93 | 0.20 | 3.49% | 5.66 | 5.965 | 5.66 | 383,719 |
| Mar 14 2024 | 5.73 | -0.68 | -10.61% | 6.50 | 6.50 | 5.67 | 265,204 |
| Mar 13 2024 | 6.41 | 0.22 | 3.55% | 6.23 | 6.485 | 6.18 | 157,477 |
| Mar 12 2024 | 6.19 | 0.53 | 9.36% | 5.74 | 6.508 | 5.6513 | 429,216 |
| Mar 11 2024 | 5.66 | 0.35 | 6.59% | 5.31 | 5.68 | 5.26 | 172,716 |
| Mar 08 2024 | 5.31 | -0.18 | -3.28% | 5.51 | 5.56 | 5.12 | 232,551 |
| Mar 07 2024 | 5.49 | 0.00 | 0.00% | 5.48 | 5.525 | 5.3201 | 173,570 |
| Mar 06 2024 | 5.49 | -0.11 | -1.96% | 5.63 | 5.7075 | 5.44 | 168,050 |
| Mar 05 2024 | 5.60 | -0.14 | -2.44% | 5.61 | 5.70 | 5.311 | 288,684 |
| Mar 04 2024 | 5.74 | 0.05 | 0.88% | 5.77 | 5.80 | 5.5101 | 264,242 |
| Mar 01 2024 | 5.69 | 0.43 | 8.17% | 5.32 | 5.75 | 5.2155 | 486,750 |
| Feb 29 2024 | 5.26 | -0.22 | -4.01% | 5.57 | 5.6604 | 5.21 | 177,551 |
| Feb 28 2024 | 5.48 | 0.07 | 1.29% | 5.45 | 5.5912 | 5.36 | 213,899 |
