Lucent, Inc. (LUCN)
OTCMKTS · Delayed Price · Currency is USD
4.550
-0.320 (-6.57%)
At close: Oct 1, 2026
Lucent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.20 | 4.55 | 4.20 | 4.55 | 4.55 | -6.57% | 200 |
| Sep 30, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | 100 |
| Sep 29, 2026 | 1.79 | 4.87 | 1.79 | 4.86 | 4.86 | -1.22% | 655 |
| Sep 28, 2026 | 2.89 | 4.92 | 0.55 | 4.92 | 4.92 | -5.93% | 14,384 |
| Sep 25, 2026 | 2.89 | 5.23 | 2.89 | 5.23 | 5.23 | 9.41% | 3,294 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 16.59% | 200 |
| Sep 14, 2026 | 3.70 | 4.10 | 3.70 | 4.10 | 4.10 | 2.50% | 78,445 |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 110 |
| Sep 4, 2026 | 3.18 | 3.99 | 2.95 | 3.98 | 3.98 | -0.50% | 7,225 |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Sep 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Aug 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -32.77% | 205 |
| Aug 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 48.75% | 130 |
| Aug 14, 2026 | 3.00 | 4.85 | 3.00 | 4.00 | 4.00 | 58.73% | 800 |
| Aug 13, 2026 | 3.90 | 4.00 | 2.52 | 2.52 | 2.52 | -40.38% | 2,060 |
| Aug 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 11.38% | 100 |
| Aug 11, 2026 | 4.95 | 6.00 | 3.79 | 3.80 | 3.80 | -5.13% | 3,293 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -20.00% | 1,786 |
| Aug 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 150 |
| Aug 4, 2026 | 4.95 | 5.50 | 4.95 | 5.50 | 5.50 | 29.41% | 275 |
| Aug 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 106 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 111 |
| Jul 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 150 |
| Jul 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 100 |
| Jul 23, 2026 | 3.23 | 4.25 | 3.23 | 4.25 | 4.25 | -8.80% | 580 |
| Jul 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 9.65% | 106 |
| Jul 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -8.80% | 110 |
| Jul 16, 2026 | 3.87 | 4.66 | 3.50 | 4.66 | 4.66 | 3.56% | 1,175 |
| Jul 15, 2026 | 3.83 | 4.50 | 3.79 | 4.50 | 4.50 | - | 710 |
| Jul 14, 2026 | 4.50 | 6.25 | 3.71 | 4.50 | 4.50 | -10.00% | 2,403 |
| Jul 6, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | -0.20% | 700 |
| Jun 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | 100 |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 100 |
| Jun 24, 2026 | 5.25 | 5.25 | 3.11 | 5.25 | 5.25 | -25.00% | 800 |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 55.56% | 105 |
| 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 |