Lucent, Inc. (LUCN)
OTCMKTS
· Delayed Price · Currency is USD
5.00
-0.19 (-3.66%)
Jul 15, 2025, 4:00 PM EDT
Lucent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.20 | 5.20 | 4.89 | 5.00 | 5.00 | -3.66% | 555 |
| Jul 14, 2025 | 5.00 | 5.19 | 4.75 | 5.19 | 5.19 | - | 1,400 |
| Jul 11, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 35 |
| Jul 10, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 0.19% | 230 |
| Jul 9, 2025 | 4.88 | 5.18 | 4.86 | 5.18 | 5.18 | - | 540 |
| Jul 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 110 |
| Jul 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 235 |
| Jul 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 101 |
| Jul 2, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jul 1, 2025 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | -0.19% | 301 |
| Jun 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 7 |
| Jun 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 520 |
| Jun 26, 2025 | 5.19 | 5.19 | 5.05 | 5.19 | 5.19 | 0.19% | 2,275 |
| Jun 25, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 725 |
| Jun 24, 2025 | 5.17 | 5.17 | 2.00 | 5.17 | 5.17 | - | 1,710 |
| Jun 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jun 20, 2025 | 5.17 | 5.17 | 5.02 | 5.17 | 5.17 | - | 320 |
| Jun 18, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.39% | 1,270 |
| Jun 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 110 |
| Jun 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.14% | 110 |
| Jun 13, 2025 | 5.13 | 5.14 | 4.95 | 5.14 | 5.14 | 0.25% | 954 |
| Jun 12, 2025 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 0.20% | 336 |
| Jun 11, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.20% | 325 |
| Jun 10, 2025 | 5.09 | 5.11 | 4.99 | 5.11 | 5.11 | 0.20% | 4,338 |
| Jun 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 175 |
| Jun 6, 2025 | 5.08 | 5.09 | 5.00 | 5.09 | 5.09 | 0.59% | 675 |
| Jun 5, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.20% | 1,357 |
| Jun 4, 2025 | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | - | 735 |
| Jun 3, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 0.20% | 2,258 |
| Jun 2, 2025 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 0.20% | 1,609 |
| May 30, 2025 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 0.60% | 2,112 |
| May 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 210 |
| May 28, 2025 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 1.29% | 495 |
| May 27, 2025 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.32% | 400 |
| 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 |