Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
1.350
+0.040 (3.05%)
Jul 14, 2026, 2:54 PM EDT - Market open
Lucas GC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.27 | 1.39 | 1.27 | 1.36 | - | 3.82% | 51,818 |
| Jul 13, 2026 | 1.36 | 1.42 | 1.25 | 1.31 | 1.31 | -0.76% | 184,095 |
| Jul 10, 2026 | 1.39 | 1.42 | 1.30 | 1.32 | 1.32 | -2.94% | 171,279 |
| Jul 9, 2026 | 1.23 | 1.43 | 1.23 | 1.36 | 1.36 | 10.57% | 495,344 |
| Jul 8, 2026 | 1.27 | 1.33 | 1.13 | 1.23 | 1.23 | -4.65% | 287,033 |
| Jul 7, 2026 | 1.18 | 1.66 | 1.18 | 1.29 | 1.29 | 0.78% | 1,233,927 |
| Jul 6, 2026 | 1.44 | 1.70 | 1.28 | 1.28 | 1.28 | -22.42% | 723,903 |
| Jul 2, 2026 | 1.45 | 1.89 | 0.85 | 1.65 | 1.65 | -10.81% | 19,339,982 |
| Jul 1, 2026 | 1.60 | 2.18 | 1.57 | 1.85 | 1.85 | - | 4,763,889 |
| Jun 30, 2026 | 0.95 | 2.45 | 0.94 | 1.85 | 1.85 | 117.21% | 76,120,571 |
| Jun 29, 2026 | 1.23 | 1.60 | 0.65 | 0.85 | 0.85 | 15.09% | 41,083,405 |
| Jun 26, 2026 | 0.81 | 1.05 | 0.69 | 0.74 | 0.74 | -21.32% | 1,456,151 |
| Jun 25, 2026 | 1.23 | 1.30 | 0.92 | 0.94 | 0.94 | -34.23% | 3,975,642 |
| Jun 24, 2026 | 1.73 | 2.19 | 1.40 | 1.43 | 1.43 | -11.74% | 305,106 |
| Jun 23, 2026 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | 0.63% | 12,653 |
| Jun 22, 2026 | 1.84 | 1.84 | 1.60 | 1.61 | 1.61 | -9.55% | 155,477 |
| Jun 18, 2026 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -7.29% | 2,664 |
| Jun 17, 2026 | 1.90 | 1.93 | 1.80 | 1.92 | 1.92 | -1.54% | 20,997 |
| Jun 16, 2026 | 1.91 | 1.99 | 1.90 | 1.95 | 1.95 | 3.72% | 5,778 |
| Jun 15, 2026 | 1.86 | 2.07 | 1.82 | 1.88 | 1.88 | 4.44% | 59,274 |
| Jun 12, 2026 | 1.78 | 2.01 | 1.78 | 1.80 | 1.80 | 1.12% | 57,956 |
| Jun 11, 2026 | 1.85 | 1.96 | 1.50 | 1.78 | 1.78 | -8.26% | 130,438 |
| Jun 10, 2026 | 1.88 | 2.26 | 1.88 | 1.94 | 1.94 | 4.31% | 99,511 |
| Jun 9, 2026 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -6.53% | 2,411 |
| Jun 8, 2026 | 1.84 | 2.07 | 1.84 | 1.99 | 1.99 | 3.38% | 9,651 |
| Jun 5, 2026 | 1.93 | 1.97 | 1.75 | 1.93 | 1.93 | -5.64% | 10,201 |
| Jun 4, 2026 | 1.93 | 2.10 | 1.93 | 2.04 | 2.04 | 0.49% | 2,640 |
| Jun 3, 2026 | 2.10 | 2.10 | 1.90 | 2.03 | 2.03 | -3.33% | 5,257 |
| Jun 2, 2026 | 2.05 | 2.10 | 1.88 | 2.10 | 2.10 | 2.34% | 11,388 |
| Jun 1, 2026 | 1.84 | 2.08 | 1.82 | 2.05 | 2.05 | 15.28% | 24,911 |
| May 29, 2026 | 1.84 | 1.91 | 1.77 | 1.78 | 1.78 | -3.26% | 6,591 |
| May 28, 2026 | 1.81 | 1.85 | 1.77 | 1.84 | 1.84 | 1.10% | 7,589 |
| May 27, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 2.82% | 3,042 |
| May 26, 2026 | 1.77 | 1.84 | 1.77 | 1.77 | 1.77 | -3.28% | 7,301 |
| May 22, 2026 | 1.81 | 1.85 | 1.78 | 1.83 | 1.83 | -1.61% | 7,569 |
| May 21, 2026 | 1.84 | 2.00 | 1.77 | 1.86 | 1.86 | 2.76% | 8,692 |
| May 20, 2026 | 1.93 | 1.93 | 1.70 | 1.81 | 1.81 | -6.22% | 3,654 |
| May 19, 2026 | 1.58 | 1.95 | 1.58 | 1.93 | 1.93 | 10.29% | 3,225 |
| May 18, 2026 | 1.88 | 1.97 | 1.70 | 1.75 | 1.75 | 2.94% | 5,257 |
| May 15, 2026 | 1.69 | 1.78 | 1.63 | 1.70 | 1.70 | -6.34% | 5,342 |
| May 14, 2026 | 1.80 | 1.99 | 1.68 | 1.82 | 1.82 | -3.46% | 8,252 |
| May 13, 2026 | 1.80 | 1.90 | 1.76 | 1.88 | 1.88 | 6.82% | 3,150 |
| May 12, 2026 | 1.80 | 1.80 | 1.69 | 1.76 | 1.76 | 5.39% | 3,027 |
| May 11, 2026 | 1.78 | 1.87 | 1.67 | 1.67 | 1.67 | -6.96% | 5,306 |
| May 8, 2026 | 1.71 | 1.96 | 1.71 | 1.80 | 1.80 | 0.28% | 1,778 |
| May 7, 2026 | 1.77 | 1.94 | 1.71 | 1.79 | 1.79 | 1.13% | 4,054 |
| May 6, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 2,004 |
| May 5, 2026 | 1.84 | 1.90 | 1.71 | 1.80 | 1.80 | -0.55% | 3,254 |
| May 4, 2026 | 1.73 | 1.95 | 1.72 | 1.81 | 1.81 | 3.43% | 3,287 |
| May 1, 2026 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -5.15% | 4,561 |