Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.84	2.07	1.84	1.99	1.99	3.38%	9,542
Jun 5, 2026	1.93	1.97	1.75	1.93	1.93	-5.64%	10,177
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%	5,246
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%	24,691
May 29, 2026	1.84	1.91	1.77	1.78	1.78	-3.26%	6,580
May 28, 2026	1.81	1.85	1.77	1.84	1.84	1.10%	4,976
May 27, 2026	1.82	1.82	1.81	1.82	1.82	2.82%	3,039
May 26, 2026	1.77	1.84	1.77	1.77	1.77	-3.28%	6,289
May 22, 2026	1.81	1.85	1.78	1.83	1.83	-1.61%	6,680
May 21, 2026	1.84	2.00	1.77	1.86	1.86	2.76%	8,668
May 20, 2026	1.93	1.93	1.70	1.81	1.81	-6.22%	3,653
May 19, 2026	1.58	1.95	1.58	1.93	1.93	10.29%	3,224
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
Apr 30, 2026	1.86	1.86	1.61	1.85	1.85	7.27%	11,687
Apr 29, 2026	1.94	2.12	1.60	1.72	1.72	-14.00%	20,200
Apr 28, 2026	1.95	2.00	1.80	2.00	2.00	2.56%	2,386
Apr 27, 2026	1.97	2.00	1.91	1.95	1.95	-1.52%	4,337
Apr 24, 2026	1.78	2.00	1.78	1.98	1.98	10.61%	2,956
Apr 23, 2026	1.79	1.90	1.75	1.79	1.79	-6.77%	5,033
Apr 22, 2026	2.02	2.02	1.63	1.92	1.92	-7.25%	13,833
Apr 21, 2026	2.08	2.09	1.95	2.07	2.07	3.50%	3,268
Apr 20, 2026	1.58	2.28	1.52	2.00	2.00	4.17%	19,436
Apr 17, 2026	1.78	1.93	1.78	1.92	1.92	-0.52%	2,423
Apr 16, 2026	1.79	1.99	1.76	1.93	1.93	9.66%	6,174
Apr 15, 2026	1.89	1.91	1.76	1.76	1.76	-6.88%	2,623
Apr 14, 2026	1.81	2.02	1.81	1.89	1.89	3.85%	3,925
Apr 13, 2026	1.93	1.93	1.82	1.82	1.82	-4.21%	1,242
Apr 10, 2026	2.00	2.00	1.81	1.90	1.90	-4.53%	4,515
Apr 9, 2026	1.73	2.05	1.73	1.99	1.99	13.73%	9,374
Apr 8, 2026	1.75	1.75	1.75	1.75	1.75	12.18%	1,218
Apr 7, 2026	1.51	1.56	1.45	1.56	1.56	0.01%	3,246
Apr 6, 2026	1.56	1.56	1.56	1.56	1.56	-0.01%	299
Apr 2, 2026	1.49	1.58	1.46	1.56	1.56	4.70%	3,448
Apr 1, 2026	1.56	1.56	1.49	1.49	1.49	-2.61%	2,626
Mar 31, 2026	1.49	1.53	1.48	1.53	1.53	5.52%	10,230
Mar 30, 2026	1.58	1.67	1.45	1.45	1.45	-8.23%	7,329
Mar 27, 2026	1.43	1.86	1.43	1.58	1.58	3.27%	11,565