Lucent, Inc. (LUCN)
OTCMKTS
· Delayed Price · Currency is USD
4.600
-0.100 (-2.13%)
Apr 24, 2025, 4:00 PM EDT
Lucent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.22% | 220 |
| Mar 12, 2025 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.22% | 220 |
| Mar 11, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 415 |
| Mar 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 110 |
| Mar 7, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | 110 |
| Mar 6, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.22% | 226 |
| Mar 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | 116 |
| Mar 4, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.22% | 210 |
| Mar 3, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.44% | 110 |
| Feb 28, 2025 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | 0.22% | 330 |
| Feb 27, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 220 |
| Feb 26, 2025 | 4.44 | 4.50 | 4.38 | 4.50 | 4.50 | 1.35% | 850 |
| Feb 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 110 |
| Feb 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | 110 |
| Feb 21, 2025 | 4.48 | 4.48 | 4.00 | 4.40 | 4.40 | -1.57% | 565 |
| Feb 20, 2025 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | 0.45% | 320 |
| Feb 19, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | - | 210 |
| Feb 18, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 341 |
| Feb 14, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 470 |
| Feb 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 110 |
| Feb 12, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.46% | 480 |
| Feb 11, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.23% | 405 |