Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
3.940
-0.330 (-7.73%)
At close: Sep 3, 2026, 4:00 PM EDT
4.000
+0.060 (1.52%)
After-hours: Sep 3, 2026, 7:59 PM EDT
Lucas GC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.17 | 4.17 | 3.65 | 3.94 | 3.94 | -7.73% | 152,685 |
| Sep 2, 2026 | 4.30 | 4.50 | 4.00 | 4.27 | 4.27 | -1.84% | 266,146 |
| Sep 1, 2026 | 3.61 | 5.11 | 3.51 | 4.35 | 4.35 | -0.85% | 756,357 |
| Aug 31, 2026 | 4.51 | 4.83 | 4.00 | 4.39 | 4.39 | -9.77% | 470,287 |
| 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 |
| Jul 27, 2026 | 191.25 | 201.25 | 157.50 | 168.75 | 168.75 | -0.74% | 17,670 |
| Jul 24, 2026 | 225.00 | 265.00 | 166.25 | 170.00 | 170.00 | -22.73% | 36,498 |
| Jul 23, 2026 | 198.75 | 237.50 | 165.00 | 220.00 | 220.00 | 84.97% | 514,440 |
| Jul 22, 2026 | 126.26 | 133.75 | 118.94 | 118.94 | 118.94 | -2.92% | 95,085 |
| Jul 21, 2026 | 127.50 | 135.00 | 120.04 | 122.51 | 122.51 | -1.99% | 751 |
| Jul 20, 2026 | 141.25 | 142.51 | 125.00 | 125.00 | 125.00 | -14.53% | 805 |
| Jul 17, 2026 | 147.50 | 152.50 | 138.75 | 146.25 | 146.25 | -7.87% | 3,056 |
| Jul 16, 2026 | 161.25 | 170.00 | 158.75 | 158.75 | 158.75 | -2.31% | 444 |
| Jul 15, 2026 | 165.00 | 168.75 | 162.50 | 162.50 | 162.50 | -2.99% | 1,201 |
| Jul 14, 2026 | 159.00 | 173.75 | 159.00 | 167.50 | 167.50 | 2.29% | 923 |
| Jul 13, 2026 | 170.00 | 177.39 | 156.50 | 163.75 | 163.75 | -0.76% | 1,497 |
| Jul 10, 2026 | 173.75 | 177.50 | 162.50 | 165.00 | 165.00 | -2.94% | 1,418 |
| Jul 9, 2026 | 153.75 | 178.13 | 153.75 | 170.00 | 170.00 | 10.57% | 4,106 |
| Jul 8, 2026 | 158.75 | 166.25 | 141.25 | 153.75 | 153.75 | -4.65% | 2,353 |
| Jul 7, 2026 | 147.50 | 207.50 | 147.50 | 161.25 | 161.25 | 0.78% | 10,331 |
| Jul 6, 2026 | 180.00 | 212.41 | 160.00 | 160.00 | 160.00 | -22.42% | 6,430 |
| Jul 2, 2026 | 181.25 | 236.25 | 106.25 | 206.25 | 206.25 | -10.81% | 155,908 |
| Jul 1, 2026 | 200.09 | 272.50 | 196.25 | 231.25 | 231.25 | - | 38,111 |
| Jun 30, 2026 | 118.70 | 306.25 | 117.50 | 231.25 | 231.25 | 117.21% | 608,964 |
| Jun 29, 2026 | 153.75 | 200.00 | 81.25 | 106.46 | 106.46 | 15.09% | 328,667 |
| Jun 26, 2026 | 101.06 | 131.25 | 86.33 | 92.50 | 92.50 | -21.32% | 11,649 |
| Jun 25, 2026 | 153.75 | 162.50 | 114.61 | 117.56 | 117.56 | -34.23% | 31,805 |