Lucent, Inc. (LUCN)
OTCMKTS
· Delayed Price · Currency is USD
4.940
+0.027 (0.55%)
May 23, 2025, 4:00 PM EDT
Lucent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 4.80 | 4.94 | 3.50 | 4.94 | 4.94 | 0.55% | 2,981 |
| May 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.27% | 160 |
| May 21, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 0.20% | 2,200 |
| May 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 105 |
| May 19, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 100 |
| May 16, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.82% | 105 |
| May 15, 2025 | 4.85 | 4.86 | 3.97 | 4.85 | 4.85 | 1.04% | 6,639 |
| May 14, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | -0.83% | 1,996 |
| May 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 105 |
| May 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 106 |
| May 9, 2025 | 4.75 | 4.84 | 4.75 | 4.84 | 4.84 | 0.21% | 200 |
| May 8, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.21% | 185 |
| May 7, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.21% | 200 |
| May 6, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 100 |
| May 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 200 |
| May 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 100 |
| May 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.15% | 100 |
| Apr 30, 2025 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.27% | 210 |
| Apr 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 100 |
| Apr 28, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.42% | 280 |
| Apr 25, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.15% | 150 |
| Apr 24, 2025 | 4.60 | 4.73 | 4.60 | 4.72 | 4.72 | 0.49% | 835 |
| Apr 23, 2025 | 4.69 | 4.70 | 4.50 | 4.70 | 4.70 | 0.64% | 2,020 |
| Apr 22, 2025 | 4.65 | 4.67 | 4.50 | 4.67 | 4.67 | 3.78% | 518 |
| Apr 21, 2025 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -2.39% | 355 |
| Apr 17, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | 180 |
| Apr 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% | 180 |
| Apr 15, 2025 | 4.20 | 4.55 | 4.20 | 4.55 | 4.55 | 8.33% | 310 |
| Apr 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.62% | 160 |
| Apr 11, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.71% | 107 |
| Apr 10, 2025 | 4.55 | 4.55 | 4.25 | 4.25 | 4.25 | -5.97% | 312 |
| Apr 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 228 |
| Apr 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 182 |
| Apr 7, 2025 | 4.45 | 4.48 | 4.34 | 4.48 | 4.48 | 1.13% | 1,020 |
| Apr 4, 2025 | 4.40 | 4.43 | 1.50 | 4.43 | 4.43 | 0.68% | 1,741 |
| Apr 3, 2025 | 4.43 | 4.43 | 3.98 | 4.40 | 4.40 | -0.23% | 2,070 |
| Apr 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | 220 |
| Apr 1, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.46% | 450 |
| Mar 31, 2025 | 4.32 | 4.37 | 4.32 | 4.37 | 4.37 | 1.16% | 201 |
| Mar 28, 2025 | 4.28 | 4.32 | 4.15 | 4.32 | 4.32 | 0.93% | 1,300 |
| Mar 27, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 12,830 |
| Mar 26, 2025 | 4.17 | 4.24 | 4.17 | 4.24 | 4.24 | 1.44% | 510 |
| Mar 25, 2025 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | 0.97% | 1,318 |
| Mar 24, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.47% | 1,955 |
| Mar 21, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 2.00% | 250 |
| Mar 20, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.25% | 230 |
| Mar 19, 2025 | 4.18 | 4.55 | 1.54 | 4.01 | 4.01 | -13.76% | 935 |
| Mar 18, 2025 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 2.20% | 212 |
| Mar 17, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -2.15% | 810 |
| Mar 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 111 |