Lifeloc Technologies, Inc. (LCTC)
OTCMKTS · Delayed Price · Currency is USD
3.500
-0.315 (-8.26%)
At close: Oct 20, 2026
Lifeloc Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.26% | 100 |
| Oct 19, 2026 | 3.95 | 3.95 | 3.80 | 3.82 | 3.82 | -4.63% | 1,000 |
| Oct 9, 2026 | 3.50 | 4.00 | 3.44 | 4.00 | 4.00 | 16.96% | 1,900 |
| Oct 7, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -2.29% | 650 |
| Oct 6, 2026 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -11.39% | 801 |
| Oct 5, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | - | 500 |
| Sep 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -6.20% | 200 |
| Sep 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.72% | 200 |
| Sep 25, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | -2.59% | 845 |
| Sep 17, 2026 | 4.24 | 4.25 | 4.15 | 4.25 | 4.25 | 2.72% | 710 |
| Sep 16, 2026 | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | -1.72% | 1,300 |
| Sep 14, 2026 | 4.25 | 4.25 | 4.15 | 4.21 | 4.21 | 2.68% | 700 |
| Sep 11, 2026 | 3.84 | 4.20 | 3.84 | 4.10 | 4.10 | 2.50% | 2,557 |
| Sep 10, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -3.61% | 200 |
| Sep 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 1,600 |
| Sep 8, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | 0.60% | 23,842 |
| Aug 31, 2026 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 1.83% | 10,380 |
| Aug 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | 1,500 |
| Aug 17, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 200 |
| Aug 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.24% | 475 |
| Aug 10, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.19% | 1,000 |
| Aug 4, 2026 | 3.69 | 4.00 | 3.69 | 4.00 | 4.00 | 8.40% | 1,536 |
| Aug 3, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | -2.89% | 425 |
| Jul 30, 2026 | 3.70 | 3.99 | 2.66 | 3.80 | 3.80 | - | 3,250 |
| Jul 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 200 |
| Jul 28, 2026 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | 10.93% | 525 |
| Jul 23, 2026 | 3.35 | 3.59 | 3.35 | 3.43 | 3.43 | -9.85% | 700 |
| Jul 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 111 |
| Jul 17, 2026 | 3.80 | 3.89 | 3.80 | 3.80 | 3.80 | - | 1,055 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,660 |
| Jul 14, 2026 | 3.72 | 3.89 | 3.70 | 3.80 | 3.80 | 2.70% | 1,400 |
| Jul 13, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 6.63% | 600 |
| Jul 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.40% | 200 |
| Jul 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.00% | 352 |
| Jul 7, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | 0.89% | 677 |
| Jul 6, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | - | 300 |
| Jul 1, 2026 | 3.15 | 3.47 | 3.15 | 3.36 | 3.36 | 13.13% | 2,100 |
| Jun 30, 2026 | 2.75 | 2.97 | 2.75 | 2.97 | 2.97 | 8.00% | 2,700 |
| Jun 29, 2026 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.85% | 2,269 |
| Jun 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,000 |
| Jun 25, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 16.38% | 200 |
| Jun 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -7.20% | 100 |
| Jun 23, 2026 | 2.50 | 2.50 | 2.47 | 2.50 | 2.50 | 1.38% | 1,900 |
| Jun 18, 2026 | 2.23 | 2.47 | 2.23 | 2.47 | 2.47 | -8.67% | 600 |
| Jun 17, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 12.03% | 400 |
| Jun 16, 2026 | 2.20 | 2.50 | 2.20 | 2.41 | 2.41 | 26.84% | 5,100 |
| Jun 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 100 |
| Jun 11, 2026 | 2.16 | 2.16 | 2.00 | 2.00 | 2.00 | -7.41% | 602 |
| Jun 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 100 |
| Jun 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 105 |