Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
1.335
+0.045 (3.49%)
Nov 2, 2026, 3:20 PM EST - Market open
Lucas GC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.30 | 1.37 | 1.29 | 1.34 | 1.34 | 3.49% | 6,007 |
| Oct 30, 2026 | 1.34 | 1.42 | 1.24 | 1.29 | 1.29 | -0.77% | 23,041 |
| Oct 29, 2026 | 1.40 | 1.47 | 1.30 | 1.30 | 1.30 | -7.14% | 19,300 |
| Oct 28, 2026 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 2.19% | 15,345 |
| Oct 27, 2026 | 1.41 | 1.48 | 1.37 | 1.37 | 1.37 | -3.52% | 26,585 |
| Oct 26, 2026 | 1.53 | 1.62 | 1.30 | 1.42 | 1.42 | -10.69% | 161,965 |
| Oct 23, 2026 | 1.65 | 1.66 | 1.53 | 1.59 | 1.59 | -2.45% | 22,618 |
| Oct 22, 2026 | 1.61 | 1.69 | 1.57 | 1.63 | 1.63 | 1.24% | 21,877 |
| Oct 21, 2026 | 1.72 | 1.79 | 1.61 | 1.61 | 1.61 | -1.83% | 17,561 |
| Oct 20, 2026 | 1.64 | 1.72 | 1.59 | 1.64 | 1.64 | -1.20% | 18,421 |
| Oct 19, 2026 | 1.65 | 1.79 | 1.65 | 1.66 | 1.66 | 1.22% | 20,704 |
| Oct 16, 2026 | 1.81 | 1.85 | 1.62 | 1.64 | 1.64 | -9.39% | 28,770 |
| Oct 15, 2026 | 1.81 | 1.95 | 1.75 | 1.81 | 1.81 | -2.69% | 39,105 |
| Oct 14, 2026 | 1.90 | 2.02 | 1.83 | 1.86 | 1.86 | -2.11% | 43,997 |
| Oct 13, 2026 | 2.03 | 2.04 | 1.83 | 1.90 | 1.90 | -9.09% | 80,792 |
| Oct 12, 2026 | 2.13 | 2.27 | 2.09 | 2.09 | 2.09 | -6.28% | 77,662 |
| Oct 9, 2026 | 2.15 | 2.35 | 2.15 | 2.23 | 2.23 | -9.35% | 159,699 |
| Oct 8, 2026 | 2.50 | 2.56 | 2.23 | 2.46 | 2.46 | -12.77% | 387,572 |
| Oct 7, 2026 | 2.49 | 4.53 | 2.41 | 2.82 | 2.82 | 24.78% | 45,644,977 |
| 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% | 33,029 |
| 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 |