LCY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	49.05	52.80	49.05	49.95	49.95	-8.35%	6,647,703
Nov 5, 2026	60.00	60.00	54.50	54.50	54.50	-9.92%	4,503,378
Nov 4, 2026	59.80	60.80	56.50	60.50	60.50	2.72%	4,549,219
Nov 3, 2026	60.20	64.50	58.10	58.90	58.90	-4.23%	8,722,900
Nov 2, 2026	58.50	63.50	58.50	61.50	61.50	1.82%	3,090,192
Oct 30, 2026	62.10	62.10	59.10	60.40	60.40	-5.63%	4,248,133
Oct 29, 2026	66.60	67.60	64.00	64.00	64.00	-3.90%	4,539,249
Oct 28, 2026	66.60	67.30	65.30	66.60	66.60	2.46%	4,780,837
Oct 27, 2026	73.90	73.90	64.00	65.00	65.00	-8.45%	18,386,330
Oct 22, 2026	69.60	75.40	69.10	71.00	71.00	3.05%	29,834,647
Oct 21, 2026	71.00	71.40	67.90	68.90	68.90	0.15%	7,103,148
Oct 20, 2026	70.00	74.90	68.30	68.80	68.80	-	16,794,688
Oct 19, 2026	64.30	70.20	62.60	68.80	68.80	4.72%	12,408,299
Oct 16, 2026	66.50	69.50	65.10	65.70	65.70	0.77%	4,851,340
Oct 15, 2026	66.80	67.90	65.20	65.20	65.20	-6.46%	4,103,903
Oct 14, 2026	69.30	72.00	68.90	69.70	69.70	1.60%	8,083,875
Oct 13, 2026	70.00	70.80	67.60	68.60	68.60	-3.52%	6,515,506
Oct 12, 2026	71.00	73.60	70.00	71.10	71.10	-2.87%	10,554,272
Oct 8, 2026	74.20	75.90	71.60	73.20	73.20	-0.68%	23,775,247
Oct 7, 2026	68.40	74.70	67.00	73.70	73.70	8.22%	23,621,619
Oct 6, 2026	70.60	71.90	68.10	68.10	68.10	-2.99%	30,884,872
Oct 5, 2026	65.50	70.20	63.50	70.20	70.20	9.86%	19,469,537
Oct 2, 2026	61.00	66.80	60.80	63.90	63.90	4.58%	7,789,340
Oct 1, 2026	61.00	61.50	60.40	61.10	61.10	0.16%	1,665,543
Sep 30, 2026	60.40	61.60	60.30	61.00	61.00	2.52%	2,282,700
Sep 29, 2026	59.60	60.30	59.30	59.50	59.50	0.17%	1,431,027
Sep 24, 2026	60.40	60.40	58.90	59.40	59.40	-0.83%	1,972,543
Sep 23, 2026	61.30	61.50	59.90	59.90	59.90	-1.32%	1,823,055
Sep 22, 2026	61.90	62.10	60.60	60.70	60.70	-0.33%	2,184,268
Sep 21, 2026	61.90	61.90	60.80	60.90	60.90	-0.16%	1,394,120
Sep 18, 2026	60.90	61.80	60.30	61.00	61.00	1.84%	1,871,051
Sep 17, 2026	61.60	62.50	59.90	59.90	59.90	-2.28%	2,968,222
Sep 16, 2026	58.50	61.50	58.30	61.30	61.30	5.15%	2,313,672
Sep 15, 2026	59.80	60.70	58.30	58.30	58.30	-2.83%	2,251,477
Sep 14, 2026	59.00	61.60	58.30	60.00	60.00	-0.17%	3,185,644
Sep 11, 2026	60.80	61.60	60.00	60.10	60.10	-3.38%	2,477,255
Sep 10, 2026	63.40	63.90	61.60	62.20	62.20	1.14%	4,872,263
Sep 9, 2026	61.20	61.90	60.90	61.50	61.50	1.99%	1,736,758
Sep 8, 2026	61.80	62.20	60.30	60.30	60.30	-2.43%	2,454,256
Sep 7, 2026	62.00	62.70	60.90	61.80	61.80	1.15%	2,697,045
Sep 4, 2026	62.30	62.30	59.70	61.10	61.10	0.99%	2,536,700
Sep 3, 2026	64.30	65.60	60.40	60.50	60.50	-5.17%	4,727,679
Sep 2, 2026	64.00	65.60	63.70	63.80	63.80	-1.39%	2,895,937
Sep 1, 2026	65.10	68.00	64.70	64.70	64.70	-	5,185,141
Aug 31, 2026	66.80	68.50	64.50	64.70	64.70	-5.13%	5,652,636
Aug 28, 2026	67.50	71.70	66.30	68.20	68.20	2.87%	15,471,541
Aug 27, 2026	68.80	68.80	65.80	66.30	66.30	-0.90%	12,459,737
Aug 26, 2026	61.50	66.90	61.20	66.90	66.90	9.85%	7,774,622
Aug 25, 2026	60.00	61.00	58.80	60.90	60.90	0.33%	2,458,885
Aug 24, 2026	61.90	62.80	60.60	60.70	60.70	-1.94%	2,021,213