Lucibel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.49	2.50	2.45	2.50	2.50	21.30%	969
Jan 29, 2026	2.10	2.39	2.00	2.06	2.06	3.00%	471
Jan 28, 2026	2.31	2.31	2.00	2.00	2.00	-13.04%	1,240
Jan 27, 2026	2.50	2.69	2.30	2.30	2.30	-9.87%	1,002
Jan 26, 2026	3.00	3.00	2.50	2.55	2.55	-27.06%	1,129
Jan 23, 2026	3.91	3.91	3.50	3.50	3.50	-10.49%	319
Jan 22, 2026	3.91	3.91	3.65	3.91	3.91	0.26%	545
Jan 21, 2026	3.99	3.99	3.90	3.90	3.90	6.85%	2,051
Jan 20, 2026	3.66	3.66	3.65	3.65	3.65	-0.27%	722
Jan 19, 2026	4.05	4.06	3.66	3.66	3.66	-26.80%	1,576
Jan 16, 2026	5.00	5.00	5.00	5.00	5.00	-	-
Jan 15, 2026	5.10	5.10	5.00	5.00	5.00	-23.08%	1,993
Jan 14, 2026	10.38	10.38	6.50	6.50	6.50	-38.97%	4,785
Jan 13, 2026	10.11	10.93	10.11	10.65	10.65	15.76%	131
Jan 12, 2026	9.20	9.60	9.20	9.20	9.20	0.44%	382
Jan 9, 2026	9.60	9.60	9.12	9.16	9.16	-31.49%	468
Jan 8, 2026	13.37	13.37	13.37	13.37	13.37	-	-
Jan 7, 2026	13.37	13.37	13.37	13.37	13.37	-	-
Jan 6, 2026	13.37	13.37	13.37	13.37	13.37	-	-
Jan 5, 2026	13.37	13.37	13.37	13.37	13.37	-	-
Jan 2, 2026	12.00	13.37	12.00	13.37	13.37	11.42%	71
Dec 31, 2025	11.80	12.00	11.70	12.00	12.00	0.33%	148
Dec 30, 2025	10.20	11.96	10.20	11.96	11.96	17.25%	86
Dec 29, 2025	11.00	11.98	10.20	10.20	10.20	-7.27%	493
Dec 24, 2025	11.00	11.70	10.00	11.00	11.00	2.21%	1,003
Dec 23, 2025	11.26	12.00	10.50	10.76	10.76	-10.32%	378
Dec 22, 2025	12.50	13.00	11.26	12.00	12.00	-4.00%	494
Dec 19, 2025	12.87	13.88	10.89	12.50	12.50	-2.87%	155
Dec 18, 2025	12.80	12.87	12.59	12.87	12.87	-	396
Dec 17, 2025	12.87	13.50	10.50	12.87	12.87	-10.63%	2,350
Dec 16, 2025	15.23	16.35	14.40	14.40	14.40	-5.88%	544
Dec 15, 2025	15.45	15.45	14.40	15.30	15.30	0.99%	399
Dec 12, 2025	15.23	15.23	14.40	15.15	15.15	-0.49%	162
Dec 11, 2025	15.38	15.45	14.01	15.23	15.22	-1.46%	324
Dec 10, 2025	15.45	15.98	15.23	15.45	15.45	6.85%	460
Dec 9, 2025	15.00	15.00	14.43	14.46	14.46	-3.60%	68
Dec 8, 2025	14.28	15.00	14.28	15.00	15.00	2.04%	42
Dec 5, 2025	14.70	15.45	14.04	14.70	14.70	0.41%	311
Dec 4, 2025	14.79	14.79	13.92	14.64	14.64	2.09%	190
Dec 3, 2025	14.25	14.34	13.83	14.34	14.34	2.80%	114
Dec 2, 2025	13.80	16.20	13.80	13.95	13.95	3.56%	2,106
Dec 1, 2025	13.50	13.50	13.05	13.47	13.47	3.22%	16
Nov 28, 2025	12.99	13.50	12.99	13.05	13.05	-3.33%	37
Nov 27, 2025	13.80	13.80	13.50	13.50	13.50	-	52
Nov 26, 2025	13.50	13.80	13.50	13.50	13.50	0.45%	420
Nov 25, 2025	12.93	13.47	12.93	13.44	13.44	3.94%	267
Nov 24, 2025	13.41	13.41	12.93	12.93	12.93	-3.79%	48
Nov 21, 2025	13.11	13.50	12.78	13.44	13.44	5.16%	361
Nov 20, 2025	12.87	13.35	12.78	12.78	12.78	-0.70%	113
Nov 19, 2025	13.44	13.44	12.87	12.87	12.87	-4.03%	213