Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.20	2.30	2.15	2.23	2.23	1.83%	41,692
Dec 24, 2025	2.05	2.20	1.97	2.19	2.19	7.88%	99,179
Dec 23, 2025	1.97	2.08	1.93	2.03	2.03	2.01%	20,070
Dec 22, 2025	2.18	2.20	1.87	1.99	1.99	-7.44%	57,181
Dec 19, 2025	2.24	2.36	2.09	2.15	2.15	-1.38%	7,122
Dec 18, 2025	2.27	2.29	2.18	2.18	2.18	-3.96%	3,453
Dec 17, 2025	2.21	2.29	2.07	2.27	2.27	3.18%	15,462
Dec 16, 2025	2.21	2.27	2.14	2.20	2.20	-6.58%	9,832
Dec 15, 2025	2.44	2.46	2.30	2.36	2.36	-5.80%	13,317
Dec 12, 2025	2.62	2.62	2.41	2.50	2.50	-2.34%	5,432
Dec 11, 2025	2.68	2.68	2.55	2.56	2.56	-6.23%	4,976
Dec 10, 2025	2.54	2.77	2.53	2.73	2.73	4.60%	15,885
Dec 9, 2025	2.75	2.75	2.60	2.61	2.61	-5.78%	7,853
Dec 8, 2025	2.50	2.98	2.50	2.77	2.77	10.36%	42,453
Dec 5, 2025	2.47	2.54	2.41	2.51	2.51	2.45%	8,673
Dec 4, 2025	2.45	2.52	2.42	2.45	2.45	-2.78%	8,692
Dec 3, 2025	2.50	2.63	2.34	2.52	2.52	0.80%	11,226
Dec 2, 2025	2.55	2.62	2.25	2.50	2.50	0.81%	4,521
Dec 1, 2025	2.63	2.63	2.35	2.48	2.48	-5.70%	8,371
Nov 28, 2025	2.44	2.63	2.40	2.63	2.63	10.50%	8,634
Nov 26, 2025	2.55	2.56	2.31	2.38	2.38	-11.19%	22,457
Nov 25, 2025	2.32	2.68	2.27	2.68	2.68	20.18%	24,714
Nov 24, 2025	2.05	2.37	2.05	2.23	2.23	5.69%	23,668
Nov 21, 2025	2.13	2.16	2.01	2.11	2.11	-2.31%	12,001
Nov 20, 2025	2.35	2.35	2.13	2.16	2.16	-6.09%	24,628
Nov 19, 2025	2.32	2.46	2.14	2.30	2.30	2.22%	14,746
Nov 18, 2025	2.31	2.36	2.14	2.25	2.25	-2.17%	14,682
Nov 17, 2025	2.36	2.40	2.17	2.30	2.30	-1.71%	21,324
Nov 14, 2025	2.48	2.54	2.11	2.34	2.34	-2.09%	21,006
Nov 13, 2025	2.55	2.55	2.37	2.39	2.39	-7.72%	36,226
Nov 12, 2025	2.62	2.68	2.54	2.59	2.59	-0.38%	42,671
Nov 11, 2025	2.68	2.69	2.49	2.60	2.60	-2.62%	28,337
Nov 10, 2025	2.72	2.82	2.50	2.67	2.67	-1.84%	58,630
Nov 7, 2025	2.69	2.91	2.61	2.72	2.72	-1.09%	71,090
Nov 6, 2025	2.90	2.90	2.71	2.75	2.75	-7.09%	63,975
Nov 5, 2025	3.16	3.39	2.70	2.96	2.96	-11.64%	183,803
Nov 4, 2025	2.61	3.35	2.48	3.35	3.35	9.48%	624,024
Nov 3, 2025	3.29	3.57	2.98	3.06	3.06	11.68%	10,142,090
Oct 31, 2025	2.81	2.81	2.70	2.74	2.74	-2.84%	3,056,079
Oct 30, 2025	2.88	2.88	2.69	2.82	2.82	-2.08%	19,388
Oct 29, 2025	2.92	2.96	2.85	2.88	2.88	-1.37%	19,806
Oct 28, 2025	2.90	3.00	2.86	2.92	2.92	1.74%	10,685
Oct 27, 2025	2.77	2.89	2.76	2.87	2.87	1.77%	28,504
Oct 24, 2025	2.90	2.90	2.80	2.82	2.82	-0.35%	18,711
Oct 23, 2025	2.76	2.88	2.76	2.83	2.83	3.66%	11,545
Oct 22, 2025	2.94	2.99	2.67	2.73	2.73	-2.50%	28,746
Oct 21, 2025	3.08	3.08	2.75	2.80	2.80	-10.54%	62,342
Oct 20, 2025	3.03	3.17	3.03	3.13	3.13	3.30%	20,233
Oct 17, 2025	3.46	3.46	3.02	3.03	3.03	-12.93%	45,699
Oct 16, 2025	3.70	3.73	3.46	3.48	3.48	-5.43%	41,990