Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.14	2.15	2.02	2.08	-	-3.26%	10,520
Jan 26, 2026	2.22	2.22	2.10	2.15	2.15	-1.83%	14,754
Jan 23, 2026	2.26	2.31	2.19	2.19	2.19	-3.10%	5,348
Jan 22, 2026	2.26	2.49	2.25	2.26	2.26	-1.31%	16,361
Jan 21, 2026	1.97	2.33	1.94	2.29	2.29	15.66%	81,608
Jan 20, 2026	1.93	2.03	1.90	1.98	1.98	-4.81%	14,673
Jan 16, 2026	2.03	2.16	1.95	2.08	2.08	-0.48%	17,013
Jan 15, 2026	2.07	2.16	1.94	2.09	2.09	0.97%	20,912
Jan 14, 2026	2.04	2.12	2.01	2.07	2.07	-3.27%	10,793
Jan 13, 2026	1.99	2.14	1.98	2.14	2.14	9.18%	14,666
Jan 12, 2026	2.18	2.26	1.68	1.96	1.96	-9.26%	38,964
Jan 9, 2026	2.15	2.16	2.12	2.16	2.16	0.19%	1,441
Jan 8, 2026	2.18	2.18	2.02	2.16	2.16	-1.10%	6,499
Jan 7, 2026	2.34	2.34	2.12	2.18	2.18	0.46%	18,784
Jan 6, 2026	2.13	2.32	2.11	2.17	2.17	-1.36%	4,888
Jan 5, 2026	2.17	2.30	2.17	2.20	2.20	-4.35%	9,740
Jan 2, 2026	2.19	2.49	2.13	2.30	2.30	6.04%	7,050
Dec 31, 2025	1.97	2.30	1.97	2.17	2.17	5.80%	23,268
Dec 30, 2025	2.08	2.08	2.01	2.05	2.05	2.50%	6,153
Dec 29, 2025	2.08	2.21	1.98	2.00	2.00	-10.31%	26,520
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