Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
0.8300
-0.1750 (-17.41%)
At close: Jul 25, 2025, 4:00 PM
0.8322
+0.0022 (0.27%)
After-hours: Jul 25, 2025, 7:31 PM EDT
Lucas GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.03 | 1.03 | 0.83 | 0.83 | 0.83 | -17.41% | 101,299 |
| 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 |
| Jun 24, 2025 | 0.98 | 1.04 | 0.92 | 1.03 | 1.03 | -1.90% | 307,908 |
| Jun 23, 2025 | 0.99 | 1.05 | 0.90 | 1.05 | 1.05 | 1.94% | 953,025 |
| Jun 20, 2025 | 0.83 | 1.18 | 0.63 | 1.03 | 1.03 | 51.58% | 11,165,883 |
| Jun 18, 2025 | 0.62 | 0.73 | 0.62 | 0.68 | 0.68 | 9.61% | 255,262 |
| Jun 17, 2025 | 0.59 | 0.68 | 0.58 | 0.62 | 0.62 | 1.18% | 314,402 |
| Jun 16, 2025 | 0.56 | 0.66 | 0.55 | 0.61 | 0.61 | 12.94% | 328,936 |
| Jun 13, 2025 | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | -3.21% | 74,010 |
| Jun 12, 2025 | 0.57 | 0.63 | 0.52 | 0.56 | 0.56 | -6.58% | 160,758 |
| Jun 11, 2025 | 0.60 | 0.64 | 0.59 | 0.60 | 0.60 | -3.07% | 75,576 |
| Jun 10, 2025 | 0.60 | 0.64 | 0.56 | 0.62 | 0.62 | 3.17% | 179,727 |
| Jun 9, 2025 | 0.63 | 0.68 | 0.60 | 0.60 | 0.60 | -4.76% | 196,597 |
| Jun 6, 2025 | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | 0.48% | 42,707 |
| Jun 5, 2025 | 0.55 | 0.67 | 0.53 | 0.63 | 0.63 | 18.30% | 347,554 |
| Jun 4, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 103,621 |
| Jun 3, 2025 | 0.55 | 0.58 | 0.51 | 0.55 | 0.55 | - | 71,784 |
| Jun 2, 2025 | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | 7.84% | 243,440 |
| May 30, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 0.49% | 99,685 |
| May 29, 2025 | 0.55 | 0.55 | 0.49 | 0.51 | 0.51 | 1.36% | 55,067 |
| May 28, 2025 | 0.47 | 0.55 | 0.47 | 0.50 | 0.50 | 5.95% | 131,739 |
| May 27, 2025 | 0.46 | 0.52 | 0.46 | 0.47 | 0.47 | 0.25% | 44,171 |
| May 23, 2025 | 0.46 | 0.52 | 0.45 | 0.47 | 0.47 | 4.66% | 53,010 |
| May 22, 2025 | 0.48 | 0.50 | 0.42 | 0.45 | 0.45 | -6.19% | 246,814 |
| May 21, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.50% | 30,670 |
| May 20, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -1.32% | 99,660 |
| May 19, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 3.56% | 65,207 |
| May 16, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 2.96% | 26,127 |
| May 15, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 1.74% | 43,355 |
| May 14, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -3.81% | 15,553 |