Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
1.220
-0.100 (-7.58%)
At close: Aug 7, 2026, 4:00 PM EDT
1.229
+0.009 (0.75%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Lucas GC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.31 | 1.31 | 1.18 | 1.22 | 1.22 | -7.58% | 109,322 |
| Aug 6, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 70,422 |
| Aug 5, 2026 | 1.28 | 1.50 | 1.28 | 1.35 | 1.35 | 3.85% | 232,040 |
| Aug 4, 2026 | 1.30 | 1.36 | 1.25 | 1.30 | 1.30 | -1.52% | 147,639 |
| Aug 3, 2026 | 1.26 | 1.36 | 1.26 | 1.32 | 1.32 | 5.60% | 56,240 |
| Jul 31, 2026 | 1.29 | 1.42 | 1.25 | 1.25 | 1.25 | 4.17% | 173,579 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | 106,455 |
| Jul 29, 2026 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | -0.71% | 143,323 |
| Jul 28, 2026 | 1.27 | 1.44 | 1.21 | 1.41 | 1.41 | 4.44% | 363,342 |
| Jul 27, 2026 | 1.53 | 1.61 | 1.26 | 1.35 | 1.35 | -0.74% | 2,159,891 |
| Jul 24, 2026 | 1.80 | 2.12 | 1.33 | 1.36 | 1.36 | -22.73% | 4,468,968 |
| Jul 23, 2026 | 1.59 | 1.90 | 1.32 | 1.76 | 1.76 | 84.97% | 64,116,482 |
| Jul 22, 2026 | 1.01 | 1.07 | 0.95 | 0.95 | 0.95 | -2.92% | 11,885,677 |
| Jul 21, 2026 | 1.02 | 1.08 | 0.96 | 0.98 | 0.98 | -1.99% | 93,876 |
| Jul 20, 2026 | 1.13 | 1.14 | 1.00 | 1.00 | 1.00 | -14.53% | 100,676 |
| Jul 17, 2026 | 1.18 | 1.22 | 1.11 | 1.17 | 1.17 | -7.87% | 382,027 |
| Jul 16, 2026 | 1.29 | 1.36 | 1.27 | 1.27 | 1.27 | -2.31% | 55,529 |
| Jul 15, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 150,126 |
| Jul 14, 2026 | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | 2.29% | 115,448 |
| Jul 13, 2026 | 1.36 | 1.42 | 1.25 | 1.31 | 1.31 | -0.76% | 187,133 |
| Jul 10, 2026 | 1.39 | 1.42 | 1.30 | 1.32 | 1.32 | -2.94% | 177,299 |
| Jul 9, 2026 | 1.23 | 1.43 | 1.23 | 1.36 | 1.36 | 10.57% | 513,320 |
| Jul 8, 2026 | 1.27 | 1.33 | 1.13 | 1.23 | 1.23 | -4.65% | 294,245 |
| Jul 7, 2026 | 1.18 | 1.66 | 1.18 | 1.29 | 1.29 | 0.78% | 1,291,386 |
| Jul 6, 2026 | 1.44 | 1.70 | 1.28 | 1.28 | 1.28 | -22.42% | 803,813 |
| Jul 2, 2026 | 1.45 | 1.89 | 0.85 | 1.65 | 1.65 | -10.81% | 19,488,594 |
| 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 |