Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
0.4798
-0.0301 (-5.90%)
Sep 4, 2025, 4:00 PM - Market closed
Lucas GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -5.90% | 30,082 |
| Sep 3, 2025 | 0.51 | 0.51 | 0.47 | 0.51 | 0.51 | -0.60% | 18,386 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.60% | 15,770 |
| Aug 29, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | 27,243 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.60% | 19,791 |
| Aug 27, 2025 | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | 0.54% | 13,072 |
| Aug 26, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 3.23% | 5,609 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.34% | 11,420 |
| Aug 22, 2025 | 0.48 | 0.57 | 0.48 | 0.51 | 0.51 | -0.82% | 1,052,268 |
| Aug 21, 2025 | 0.45 | 0.55 | 0.43 | 0.51 | 0.51 | 9.91% | 1,217,331 |
| Aug 20, 2025 | 0.52 | 0.53 | 0.44 | 0.46 | 0.46 | -9.97% | 3,265,712 |
| Aug 19, 2025 | 0.54 | 0.56 | 0.47 | 0.52 | 0.52 | -3.99% | 2,537,323 |
| Aug 18, 2025 | 0.57 | 0.64 | 0.52 | 0.54 | 0.54 | -7.41% | 2,056,867 |
| Aug 15, 2025 | 0.54 | 0.63 | 0.53 | 0.58 | 0.58 | 5.19% | 623,994 |
| Aug 14, 2025 | 0.53 | 0.59 | 0.51 | 0.55 | 0.55 | 2.17% | 509,989 |
| Aug 13, 2025 | 0.60 | 0.64 | 0.51 | 0.54 | 0.54 | -7.76% | 497,924 |
| Aug 12, 2025 | 0.60 | 0.66 | 0.55 | 0.59 | 0.59 | -5.81% | 312,179 |
| Aug 11, 2025 | 0.53 | 0.66 | 0.51 | 0.62 | 0.62 | 17.43% | 450,670 |
| Aug 8, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 0.23% | 798,523 |
| Aug 7, 2025 | 0.56 | 0.62 | 0.50 | 0.53 | 0.53 | -6.55% | 1,901,593 |
| Aug 6, 2025 | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | 7.93% | 9,630 |
| Aug 5, 2025 | 0.54 | 0.57 | 0.52 | 0.52 | 0.52 | -6.39% | 48,428 |
| Aug 4, 2025 | 0.61 | 0.66 | 0.53 | 0.56 | 0.56 | -8.36% | 191,040 |
| Aug 1, 2025 | 0.59 | 0.66 | 0.59 | 0.61 | 0.61 | -1.61% | 104,561 |
| Jul 31, 2025 | 0.62 | 0.66 | 0.50 | 0.62 | 0.62 | -0.70% | 122,807 |
| Jul 30, 2025 | 0.58 | 0.65 | 0.52 | 0.62 | 0.62 | 6.53% | 94,094 |
| Jul 29, 2025 | 0.55 | 0.60 | 0.47 | 0.59 | 0.59 | -2.96% | 124,373 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.55 | 0.60 | 0.60 | -27.23% | 411,237 |
| Jul 25, 2025 | 1.03 | 1.03 | 0.83 | 0.83 | 0.83 | -17.41% | 106,797 |
| Jul 24, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.50% | 21,171 |
| Jul 23, 2025 | 1.09 | 1.14 | 1.01 | 1.01 | 1.01 | -2.88% | 145,425 |
| Jul 22, 2025 | 1.10 | 1.10 | 0.99 | 1.04 | 1.04 | -1.89% | 56,865 |
| Jul 21, 2025 | 1.01 | 1.08 | 0.98 | 1.06 | 1.06 | - | 84,479 |
| Jul 18, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | - | 44,142 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | - | 19,937 |
| Jul 16, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | - | 50,454 |
| Jul 15, 2025 | 1.06 | 1.16 | 1.00 | 1.06 | 1.06 | - | 128,707 |
| Jul 14, 2025 | 1.05 | 1.07 | 0.83 | 1.06 | 1.06 | - | 176,112 |
| Jul 11, 2025 | 1.07 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 36,748 |
| Jul 10, 2025 | 1.10 | 1.14 | 1.01 | 1.09 | 1.09 | 2.83% | 58,763 |
| Jul 9, 2025 | 1.09 | 1.09 | 0.98 | 1.06 | 1.06 | - | 415,942 |
| Jul 8, 2025 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | - | 38,719 |
| Jul 7, 2025 | 1.08 | 1.08 | 0.98 | 1.06 | 1.06 | -0.93% | 238,048 |
| Jul 3, 2025 | 1.10 | 1.10 | 0.99 | 1.07 | 1.07 | - | 231,814 |
| Jul 2, 2025 | 1.12 | 1.13 | 1.01 | 1.07 | 1.07 | -0.93% | 161,623 |
| Jul 1, 2025 | 0.97 | 1.10 | 0.96 | 1.08 | 1.08 | 0.93% | 144,080 |
| Jun 30, 2025 | 1.21 | 1.21 | 0.87 | 1.07 | 1.07 | -13.71% | 792,184 |
| Jun 27, 2025 | 1.17 | 1.27 | 1.13 | 1.24 | 1.24 | 6.90% | 633,781 |
| Jun 26, 2025 | 1.12 | 1.19 | 1.03 | 1.16 | 1.16 | 6.42% | 456,292 |
| Jun 25, 2025 | 1.03 | 1.10 | 0.98 | 1.09 | 1.09 | 5.83% | 235,197 |