Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
2.630
+0.250 (10.50%)
At close: Nov 28, 2025, 1:00 PM EST
2.620
-0.010 (-0.38%)
After-hours: Nov 28, 2025, 4:49 PM EST
Lucas GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.44 | 2.63 | 2.40 | 2.63 | 2.63 | 10.50% | 8,393 |
| Nov 26, 2025 | 2.55 | 2.56 | 2.31 | 2.38 | 2.38 | -11.19% | 22,292 |
| Nov 25, 2025 | 2.32 | 2.68 | 2.27 | 2.68 | 2.68 | 20.18% | 24,119 |
| Nov 24, 2025 | 2.05 | 2.37 | 2.05 | 2.23 | 2.23 | 5.69% | 22,582 |
| Nov 21, 2025 | 2.13 | 2.16 | 2.01 | 2.11 | 2.11 | -2.31% | 11,740 |
| Nov 20, 2025 | 2.35 | 2.35 | 2.13 | 2.16 | 2.16 | -6.09% | 23,981 |
| 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 |
| Oct 15, 2025 | 3.67 | 3.84 | 3.60 | 3.68 | 3.68 | -3.41% | 64,933 |
| Oct 14, 2025 | 4.18 | 4.36 | 3.67 | 3.81 | 3.81 | -5.93% | 278,449 |
| Oct 13, 2025 | 4.08 | 4.18 | 3.36 | 4.05 | 4.05 | 6.02% | 212,564 |
| Oct 10, 2025 | 4.28 | 4.38 | 3.59 | 3.82 | 3.82 | -17.67% | 130,229 |
| Oct 9, 2025 | 4.35 | 4.83 | 3.98 | 4.64 | 4.64 | -25.11% | 423,058 |
| Oct 8, 2025 | 5.98 | 6.58 | 5.77 | 6.20 | 6.20 | 2.11% | 85,716 |
| Oct 7, 2025 | 6.80 | 6.80 | 5.90 | 6.07 | 6.07 | -5.48% | 65,827 |
| Oct 6, 2025 | 6.31 | 6.45 | 6.06 | 6.42 | 6.42 | 3.15% | 24,050 |
| Oct 3, 2025 | 6.37 | 6.76 | 6.10 | 6.22 | 6.22 | -2.75% | 45,073 |
| Oct 2, 2025 | 6.51 | 6.57 | 6.20 | 6.40 | 6.40 | -1.54% | 20,778 |
| Oct 1, 2025 | 5.92 | 7.00 | 5.92 | 6.50 | 6.50 | 10.32% | 42,049 |
| Sep 30, 2025 | 6.19 | 6.36 | 5.81 | 5.89 | 5.89 | -5.39% | 30,286 |
| Sep 29, 2025 | 6.05 | 6.34 | 5.93 | 6.23 | 6.23 | -0.13% | 26,449 |
| Sep 26, 2025 | 6.46 | 6.46 | 6.00 | 6.24 | 6.24 | -0.26% | 50,421 |
| Sep 25, 2025 | 6.74 | 6.80 | 6.25 | 6.25 | 6.25 | -13.12% | 80,513 |
| Sep 24, 2025 | 6.20 | 7.40 | 6.20 | 7.20 | 7.20 | 12.51% | 166,615 |
| Sep 23, 2025 | 6.50 | 6.87 | 6.12 | 6.40 | 6.40 | -1.48% | 98,913 |
| Sep 22, 2025 | 6.38 | 6.64 | 6.07 | 6.49 | 6.49 | 4.11% | 145,730 |
| Sep 19, 2025 | 6.20 | 6.80 | 6.20 | 6.24 | 6.24 | 4.91% | 256,706 |