Lucent, Inc. (LUCN)
OTCMKTS · Delayed Price · Currency is USD
4.500
-2.500 (-35.71%)
At close: Jun 22, 2026
Lucent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -35.71% | 120 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 195 |
| Jun 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 114 |
| Jun 16, 2026 | 3.50 | 7.00 | 3.50 | 6.99 | 6.99 | 16.50% | 2,958 |
| Jun 12, 2026 | 5.11 | 6.00 | 0.74 | 6.00 | 6.00 | -14.29% | 3,462 |
| Jun 9, 2026 | 7.00 | 8.60 | 7.00 | 7.00 | 7.00 | - | 200 |
| Jun 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jun 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 120 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.55 | 7.00 | 7.00 | 7.03% | 1,863 |
| Jun 2, 2026 | 5.75 | 6.54 | 5.00 | 6.54 | 6.54 | -6.57% | 1,386 |
| May 29, 2026 | 7.50 | 7.50 | 6.74 | 7.00 | 7.00 | - | 710 |
| May 28, 2026 | 7.00 | 7.00 | 6.38 | 7.00 | 7.00 | -3.05% | 675 |
| May 26, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.14% | 117 |
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 150 |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 100 |
| May 20, 2026 | 6.17 | 6.17 | 6.00 | 6.00 | 6.00 | -30.96% | 512 |
| May 8, 2026 | 8.69 | 8.69 | 6.25 | 8.69 | 8.69 | 24.14% | 600 |
| May 7, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | -13.58% | 500 |
| Apr 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 15.71% | 100 |
| Apr 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Apr 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 199 |
| Apr 24, 2026 | 5.71 | 6.99 | 5.71 | 6.99 | 6.99 | -12.62% | 1,075 |
| 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 |