Lucent, Inc. (LUCN)
OTCMKTS · Delayed Price · Currency is USD
8.00
0.00 (0.00%)
Apr 20, 2026, 9:38 AM EST
Lucent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 30 |
| Apr 17, 2026 | 6.65 | 8.00 | 6.65 | 8.00 | 8.00 | 17.65% | 452 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.25 | 6.80 | 6.80 | -15.21% | 732 |
| Apr 15, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -5.65% | 101 |
| Apr 10, 2026 | 7.10 | 8.50 | 7.10 | 8.50 | 8.50 | -7.10% | 3,539 |
| Apr 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | 124 |
| Apr 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 105 |
| Apr 7, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.11% | 110 |
| Apr 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.99% | 125 |
| Apr 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.87% | 373 |
| Mar 25, 2026 | 9.14 | 9.18 | 9.14 | 9.18 | 9.18 | 0.44% | 220 |
| Mar 23, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 110 |
| Mar 19, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 220 |
| Mar 18, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | 120 |
| Mar 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 110 |
| Mar 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 125 |
| Mar 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 100 |
| Mar 12, 2026 | 7.69 | 9.20 | 7.69 | 9.15 | 9.15 | -0.54% | 1,050 |
| 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 |