LCY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	70.60	72.40	68.40	71.00	71.00	-1.25%	20,812,416
Mar 12, 2026	70.90	74.50	69.60	71.90	71.90	1.70%	61,562,393
Mar 11, 2026	65.20	70.70	64.90	70.70	70.70	9.95%	36,656,528
Mar 10, 2026	63.60	67.50	62.20	64.30	64.30	4.72%	29,462,911
Mar 9, 2026	61.40	62.80	61.40	61.40	61.40	-9.97%	7,643,452
Mar 6, 2026	66.50	72.80	65.60	68.20	68.20	2.10%	51,214,591
Mar 5, 2026	73.30	73.30	65.50	66.80	66.80	-1.18%	54,438,013
Mar 4, 2026	66.00	74.50	65.80	67.60	67.60	-0.29%	75,357,505
Mar 3, 2026	71.90	72.50	66.00	67.80	67.80	-3.97%	51,454,757
Mar 2, 2026	62.30	70.60	62.30	70.60	70.60	9.97%	36,875,868
Feb 26, 2026	63.90	66.00	60.20	64.20	64.20	3.05%	30,984,050
Feb 25, 2026	62.00	64.00	58.30	62.30	62.30	2.64%	33,737,776
Feb 24, 2026	58.00	60.70	57.80	60.70	60.70	9.96%	19,310,730
Feb 23, 2026	55.00	55.20	54.70	55.20	55.20	9.96%	4,015,240
Feb 11, 2026	48.70	50.20	48.60	50.20	50.20	9.97%	8,191,121
Feb 10, 2026	46.50	48.45	45.45	45.65	45.65	-	9,065,624
Feb 9, 2026	48.00	48.00	45.50	45.65	45.65	-0.76%	5,841,382
Feb 6, 2026	49.10	49.50	45.65	46.00	46.00	-7.82%	8,151,645
Feb 5, 2026	51.00	53.80	49.50	49.90	49.90	-3.67%	9,392,917
Feb 4, 2026	51.00	52.40	49.80	51.80	51.80	1.97%	8,025,005
Feb 3, 2026	52.00	53.50	50.00	50.80	50.80	2.52%	11,755,097
Feb 2, 2026	52.70	52.90	49.00	49.55	49.55	-7.04%	9,133,568
Jan 30, 2026	58.50	59.40	53.00	53.30	53.30	-9.35%	17,066,405
Jan 29, 2026	63.00	63.60	58.40	58.80	58.80	-6.67%	13,420,590
Jan 28, 2026	63.20	64.50	61.80	63.00	63.00	-	34,466,760
Jan 27, 2026	57.30	63.00	56.60	63.00	63.00	9.95%	18,413,400
Jan 26, 2026	57.50	58.80	56.00	57.30	57.30	-1.88%	9,608,304
Jan 23, 2026	62.00	62.60	57.80	58.40	58.40	-4.26%	11,241,941
Jan 22, 2026	63.90	64.00	60.70	61.00	61.00	-0.81%	12,540,291
Jan 21, 2026	64.50	65.30	61.00	61.50	61.50	-5.38%	14,214,558
Jan 20, 2026	62.40	69.00	62.30	65.00	65.00	2.85%	30,248,530
Jan 19, 2026	65.00	66.40	62.00	63.20	63.20	-3.36%	27,394,630
Jan 16, 2026	68.00	68.20	63.90	65.40	65.40	-1.65%	54,688,330
Jan 15, 2026	61.50	66.50	61.50	66.50	66.50	9.92%	46,403,247
Jan 14, 2026	57.70	60.50	55.00	60.50	60.50	10.00%	47,623,302
Jan 13, 2026	51.00	55.50	48.85	55.00	55.00	7.84%	24,568,210
Jan 12, 2026	51.00	53.50	50.60	51.00	51.00	1.39%	12,420,088
Jan 9, 2026	49.50	50.80	47.75	50.30	50.30	1.00%	8,785,647
Jan 8, 2026	49.55	51.80	49.00	49.80	49.80	-0.10%	14,855,061
Jan 7, 2026	49.50	50.50	48.85	49.85	49.85	-0.10%	9,382,515
Jan 6, 2026	50.50	51.00	49.00	49.90	49.90	-1.19%	12,304,195
Jan 5, 2026	54.00	55.30	50.10	50.50	50.50	-7.00%	18,095,594
Jan 2, 2026	53.80	57.40	53.00	54.30	54.30	3.43%	40,315,631
Dec 31, 2025	52.40	54.80	52.00	52.50	52.50	2.34%	45,336,792
Dec 30, 2025	52.90	53.90	50.40	51.30	51.30	-2.29%	59,616,542
Dec 29, 2025	48.25	52.50	47.35	52.50	52.50	9.83%	31,598,180
Dec 26, 2025	47.45	50.20	46.15	47.80	47.80	4.14%	59,873,969
Dec 24, 2025	42.95	46.40	42.65	45.90	45.90	8.13%	30,142,430
Dec 23, 2025	40.55	43.85	40.55	42.45	42.45	5.07%	14,803,419
Dec 22, 2025	39.95	41.00	39.95	40.40	40.40	1.76%	2,978,544