Lucent, Inc. (LUCN)
OTCMKTS · Delayed Price · Currency is USD
9.00
-0.20 (-2.17%)
Mar 10, 2026, 10:22 AM EST
Lucent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 130 |
| Mar 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% | 161 |
| Feb 26, 2026 | 9.05 | 9.14 | 7.25 | 9.14 | 9.14 | 0.99% | 858 |
| Feb 25, 2026 | 8.90 | 9.05 | 8.50 | 9.05 | 9.05 | 1.69% | 678 |
| Feb 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 300 |
| Feb 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 100 |
| Feb 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 110 |
| Feb 19, 2026 | 8.13 | 8.90 | 8.13 | 8.90 | 8.90 | -1.11% | 331 |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 110 |
| Feb 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 134 |
| Feb 11, 2026 | 8.05 | 8.90 | 8.05 | 8.90 | 8.90 | -1.11% | 621 |
| Feb 10, 2026 | 7.20 | 9.00 | 7.20 | 9.00 | 9.00 | - | 1,717 |
| Feb 6, 2026 | 9.00 | 9.05 | 7.50 | 9.00 | 9.00 | - | 720 |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 120 |
| Jan 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 120 |
| Jan 29, 2026 | 9.00 | 9.00 | 8.50 | 8.90 | 8.90 | -1.11% | 773 |
| Jan 26, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 245 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 105 |
| Jan 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 105 |
| Jan 15, 2026 | 6.79 | 8.90 | 6.36 | 8.90 | 8.90 | -1.11% | 550 |
| Jan 13, 2026 | 9.00 | 9.00 | 6.79 | 9.00 | 9.00 | - | 223 |
| Jan 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 125 |
| Jan 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 171 |
| Jan 8, 2026 | 9.04 | 9.05 | 9.04 | 9.05 | 9.05 | 2.26% | 320 |
| Jan 7, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 5.36% | 200 |
| Jan 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 305 |
| Jan 5, 2026 | 8.99 | 9.00 | 5.40 | 8.40 | 8.40 | -6.35% | 12,382 |
| Jan 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 224 |
| Dec 31, 2025 | 8.97 | 8.97 | 5.30 | 8.97 | 8.97 | -0.22% | 206 |
| Dec 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 105 |
| Dec 29, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 115 |
| Dec 24, 2025 | 8.90 | 8.99 | 5.25 | 8.99 | 8.99 | 1.01% | 2,796 |
| Dec 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 120 |
| Dec 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 101 |
| Dec 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 113 |
| Dec 18, 2025 | 5.31 | 8.90 | 5.20 | 8.80 | 8.80 | -0.37% | 7,561 |
| Dec 17, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.37% | 130 |
| Dec 16, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 1,337 |
| Dec 15, 2025 | 8.59 | 8.70 | 8.59 | 8.70 | 8.70 | - | 210 |
| Dec 12, 2025 | 8.63 | 8.70 | 8.63 | 8.70 | 8.70 | 0.58% | 389 |
| Dec 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% | 100 |
| Dec 10, 2025 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 1.41% | 1,245 |
| Dec 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 405 |
| Dec 8, 2025 | 8.50 | 8.50 | 4.00 | 8.50 | 8.50 | 0.54% | 381 |
| Dec 5, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.64% | 388 |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 206 |
| Dec 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 249 |
| Dec 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 105 |
| Dec 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 125 |
| Nov 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 114 |