Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
2.260
-0.170 (-7.00%)
At close: Oct 6, 2026, 4:00 PM EDT
2.250
-0.010 (-0.44%)
After-hours: Oct 6, 2026, 7:57 PM EDT
Lucas GC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.40 | 2.40 | 2.21 | 2.26 | 2.26 | -7.00% | 58,171 |
| Oct 5, 2026 | 2.46 | 2.51 | 2.38 | 2.43 | 2.43 | -3.57% | 29,971 |
| Oct 2, 2026 | 2.63 | 2.70 | 2.47 | 2.52 | 2.52 | -3.82% | 41,907 |
| Oct 1, 2026 | 2.75 | 2.79 | 2.62 | 2.62 | 2.62 | -5.42% | 61,369 |
| Sep 30, 2026 | 2.83 | 2.90 | 2.68 | 2.77 | 2.77 | -1.77% | 57,288 |
| Sep 29, 2026 | 2.89 | 2.95 | 2.77 | 2.82 | 2.82 | -2.42% | 30,617 |
| Sep 28, 2026 | 2.93 | 3.03 | 2.89 | 2.89 | 2.89 | -2.69% | 30,258 |
| Sep 25, 2026 | 3.04 | 3.47 | 2.96 | 2.97 | 2.97 | -2.62% | 194,337 |
| Sep 24, 2026 | 3.07 | 3.18 | 2.85 | 3.05 | 3.05 | -3.48% | 78,363 |
| Sep 23, 2026 | 3.16 | 3.60 | 2.97 | 3.16 | 3.16 | 14.08% | 578,625 |
| Sep 22, 2026 | 2.68 | 3.00 | 2.66 | 2.77 | 2.77 | 1.09% | 325,594 |
| Sep 21, 2026 | 3.06 | 3.06 | 2.66 | 2.74 | 2.74 | -10.46% | 68,383 |
| Sep 18, 2026 | 3.17 | 3.28 | 3.04 | 3.06 | 3.06 | -5.85% | 53,084 |
| Sep 17, 2026 | 3.28 | 3.36 | 3.06 | 3.25 | 3.25 | -0.91% | 111,034 |
| Sep 16, 2026 | 3.22 | 3.50 | 3.20 | 3.28 | 3.28 | 3.47% | 479,395 |
| Sep 15, 2026 | 3.03 | 3.27 | 3.03 | 3.17 | 3.17 | 1.93% | 69,738 |
| Sep 14, 2026 | 2.96 | 3.20 | 2.94 | 3.11 | 3.11 | -1.27% | 70,164 |
| Sep 11, 2026 | 3.11 | 3.25 | 2.94 | 3.15 | 3.15 | 2.61% | 180,059 |
| Sep 10, 2026 | 3.34 | 3.34 | 3.01 | 3.07 | 3.07 | -10.76% | 108,279 |
| Sep 9, 2026 | 3.54 | 3.61 | 3.15 | 3.44 | 3.44 | -5.23% | 148,948 |
| Sep 8, 2026 | 3.78 | 3.87 | 3.60 | 3.63 | 3.63 | -3.46% | 107,787 |
| Sep 4, 2026 | 3.92 | 4.17 | 3.71 | 3.76 | 3.76 | -4.57% | 106,059 |
| Sep 3, 2026 | 4.17 | 4.17 | 3.65 | 3.94 | 3.94 | -7.73% | 158,850 |
| Sep 2, 2026 | 4.30 | 4.50 | 4.00 | 4.27 | 4.27 | -1.84% | 297,963 |
| Sep 1, 2026 | 3.61 | 5.11 | 3.51 | 4.35 | 4.35 | -0.85% | 795,441 |
| Aug 31, 2026 | 4.51 | 4.83 | 4.00 | 4.39 | 4.39 | -9.77% | 482,766 |
| Aug 28, 2026 | 5.44 | 5.63 | 4.25 | 4.86 | 4.86 | -27.02% | 2,431,928 |
| Aug 27, 2026 | 7.06 | 7.13 | 6.41 | 6.66 | 6.66 | -6.98% | 733,867 |
| Aug 26, 2026 | 6.98 | 7.91 | 6.40 | 7.16 | 7.16 | 30.52% | 6,063,302 |
| Aug 25, 2026 | 5.23 | 7.43 | 5.13 | 5.49 | 5.49 | -6.60% | 952,321 |
| Aug 24, 2026 | 6.49 | 6.71 | 5.51 | 5.88 | 5.88 | -17.54% | 682,770 |
| Aug 21, 2026 | 9.10 | 9.14 | 6.88 | 7.13 | 7.13 | -31.33% | 986,951 |
| Aug 20, 2026 | 12.88 | 13.38 | 10.04 | 10.38 | 10.38 | -35.26% | 1,124,535 |
| Aug 19, 2026 | 26.75 | 27.71 | 15.66 | 16.03 | 16.03 | -46.96% | 413,326 |
| Aug 18, 2026 | 143.75 | 150.00 | 27.79 | 30.21 | 30.21 | -82.86% | 911,953 |
| Aug 17, 2026 | 173.75 | 196.25 | 173.40 | 176.25 | 176.25 | -2.76% | 12,127 |
| Aug 14, 2026 | 198.75 | 213.75 | 176.25 | 181.25 | 181.25 | -9.38% | 12,085 |
| Aug 13, 2026 | 177.50 | 225.00 | 168.86 | 200.00 | 200.00 | 12.68% | 16,895 |
| Aug 12, 2026 | 170.00 | 198.74 | 157.51 | 177.50 | 177.50 | 2.16% | 69,931 |
| Aug 11, 2026 | 157.50 | 181.25 | 150.00 | 173.75 | 173.75 | 6.92% | 2,420 |
| Aug 10, 2026 | 150.00 | 165.00 | 143.75 | 162.50 | 162.50 | 6.56% | 1,268 |
| Aug 7, 2026 | 163.75 | 163.75 | 147.50 | 152.50 | 152.50 | -7.58% | 921 |
| Aug 6, 2026 | 166.25 | 170.00 | 162.50 | 165.00 | 165.00 | -2.22% | 575 |
| Aug 5, 2026 | 160.00 | 187.50 | 160.00 | 168.75 | 168.75 | 3.85% | 1,869 |
| Aug 4, 2026 | 162.50 | 170.00 | 156.25 | 162.50 | 162.50 | -1.52% | 1,221 |
| Aug 3, 2026 | 157.50 | 170.00 | 157.50 | 165.00 | 165.00 | 5.60% | 464 |
| Jul 31, 2026 | 161.25 | 177.50 | 156.25 | 156.25 | 156.25 | 4.17% | 1,467 |
| Jul 30, 2026 | 175.00 | 175.00 | 150.00 | 150.00 | 150.00 | -14.29% | 956 |
| Jul 29, 2026 | 171.25 | 175.00 | 165.00 | 175.00 | 175.00 | -0.71% | 1,195 |
| Jul 28, 2026 | 158.75 | 180.00 | 151.25 | 176.25 | 176.25 | 4.44% | 3,162 |