Lucas GC Limited Class A LGCL
NASDAQ · United States · Commercial Services
$2.62-0.15 (-5.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.62 | -5.42% | $2.75 | $2.79 | $2.62 | 60.30K |
| 2026-09-30 | $2.77 | -1.77% | $2.83 | $2.90 | $2.68 | 56.90K |
| 2026-09-29 | $2.82 | -2.42% | $2.89 | $2.95 | $2.77 | 30.40K |
| 2026-09-28 | $2.89 | -2.69% | $2.93 | $3.03 | $2.89 | 29.90K |
| 2026-09-25 | $2.97 | -2.62% | $3.04 | $3.47 | $2.96 | 192.00K |
| 2026-09-24 | $3.05 | -3.48% | $3.07 | $3.18 | $2.85 | 78.10K |
| 2026-09-23 | $3.16 | +14.08% | $3.16 | $3.60 | $2.97 | 571.30K |
| 2026-09-22 | $2.77 | +1.09% | $2.68 | $3.00 | $2.66 | 325.60K |
| 2026-09-21 | $2.74 | -10.46% | $3.06 | $3.06 | $2.66 | 62.70K |
| 2026-09-18 | $3.06 | -5.85% | $3.17 | $3.28 | $3.04 | 48.00K |
| 2026-09-17 | $3.25 | -0.91% | $3.28 | $3.36 | $3.06 | 107.80K |
| 2026-09-16 | $3.28 | +3.47% | $3.22 | $3.50 | $3.20 | 479.40K |
| 2026-09-15 | $3.17 | +1.93% | $3.03 | $3.27 | $3.03 | 65.20K |
| 2026-09-14 | $3.11 | -1.27% | $2.96 | $3.20 | $2.94 | 68.60K |
| 2026-09-11 | $3.15 | +2.61% | $3.11 | $3.25 | $2.94 | 174.60K |
| 2026-09-10 | $3.07 | -10.76% | $3.34 | $3.34 | $3.01 | 107.20K |
| 2026-09-09 | $3.44 | -5.23% | $3.54 | $3.61 | $3.15 | 145.60K |
| 2026-09-08 | $3.63 | -3.46% | $3.78 | $3.87 | $3.60 | 101.70K |
| 2026-09-04 | $3.76 | -4.57% | $3.92 | $4.17 | $3.71 | 103.30K |
| 2026-09-03 | $3.94 | -7.73% | $4.17 | $4.17 | $3.65 | 155.70K |
| 2026-09-02 | $4.27 | -1.84% | $4.30 | $4.50 | $4.00 | 289.20K |
| 2026-09-01 | $4.35 | -0.57% | $3.61 | $5.11 | $3.51 | 795.40K |
| 2026-08-31 | $4.38 | -10.26% | $4.50 | $4.88 | $4.00 | 482.77K |
| 2026-08-28 | $4.88 | -26.42% | $5.50 | $5.63 | $4.25 | 2.43M |
| 2026-08-27 | $6.63 | -7.02% | $7.13 | $7.13 | $6.38 | 733.87K |
| 2026-08-26 | $7.13 | +29.55% | $7.00 | $7.88 | $6.38 | 6.06M |
| 2026-08-25 | $5.50 | -6.38% | $5.25 | $7.38 | $5.13 | 952.32K |
| 2026-08-24 | $5.88 | -17.54% | $6.50 | $6.75 | $5.50 | 682.77K |
| 2026-08-21 | $7.13 | -31.33% | $9.13 | $9.13 | $6.88 | 986.95K |
| 2026-08-20 | $10.38 | -35.16% | $12.88 | $13.38 | $10.00 | 1.12M |
| 2026-08-19 | $16.00 | -47.11% | $26.75 | $27.75 | $15.63 | 413.33K |
| 2026-08-18 | $30.25 | -82.84% | $143.75 | $150.00 | $27.75 | 911.95K |
| 2026-08-17 | $176.25 | -2.76% | $173.75 | $196.25 | $173.38 | 12.13K |
| 2026-08-14 | $181.25 | -9.38% | $198.75 | $213.75 | $176.25 | 12.09K |
| 2026-08-13 | $200.00 | +12.68% | $177.50 | $225.00 | $168.88 | 16.90K |
| 2026-08-12 | $177.50 | +2.16% | $170.00 | $198.75 | $157.50 | 69.93K |
| 2026-08-11 | $173.75 | +6.92% | $157.50 | $181.25 | $150.00 | 2.42K |
| 2026-08-10 | $162.50 | +6.56% | $150.00 | $165.00 | $143.75 | 1.27K |
| 2026-08-07 | $152.50 | -7.58% | $163.75 | $163.75 | $147.50 | 922 |
| 2026-08-06 | $165.00 | -2.22% | $166.25 | $170.00 | $162.50 | 575 |
| 2026-08-05 | $168.75 | +3.85% | $160.00 | $187.50 | $160.00 | 1.87K |
| 2026-08-04 | $162.50 | -1.52% | $162.50 | $170.00 | $156.25 | 1.22K |
| 2026-08-03 | $165.00 | +5.60% | $157.50 | $170.00 | $157.50 | 465 |
| 2026-07-31 | $156.25 | +4.17% | $161.25 | $177.50 | $156.25 | 1.47K |
| 2026-07-30 | $150.00 | -14.29% | $175.00 | $175.00 | $150.00 | 883 |
| 2026-07-29 | $175.00 | -0.71% | $171.25 | $175.00 | $165.00 | 1.15K |
| 2026-07-28 | $176.25 | +4.44% | $158.75 | $180.00 | $151.25 | 3.16K |
| 2026-07-27 | $168.75 | -0.74% | $191.25 | $201.25 | $157.50 | 17.67K |
| 2026-07-24 | $170.00 | -22.73% | $225.00 | $265.00 | $166.25 | 36.50K |
| 2026-07-23 | $220.00 | +84.87% | $198.75 | $237.50 | $165.00 | 514.44K |
| 2026-07-22 | $119.00 | -2.86% | $126.25 | $133.75 | $119.00 | 95.09K |
| 2026-07-21 | $122.50 | -2.00% | $127.50 | $135.00 | $120.00 | 751 |
| 2026-07-20 | $125.00 | -14.53% | $141.25 | $142.50 | $125.00 | 806 |
| 2026-07-17 | $146.25 | -7.87% | $147.50 | $152.50 | $138.75 | 3.06K |
| 2026-07-16 | $158.75 | -2.31% | $161.25 | $170.00 | $158.75 | 441 |
| 2026-07-15 | $162.50 | -2.99% | $165.00 | $168.75 | $162.50 | 1.20K |
| 2026-07-14 | $167.50 | +2.29% | $159.00 | $173.75 | $159.00 | 923 |
| 2026-07-13 | $163.75 | -0.76% | $170.00 | $177.38 | $156.50 | 1.50K |
| 2026-07-10 | $165.00 | -2.94% | $173.75 | $177.50 | $162.50 | 1.42K |
| 2026-07-09 | $170.00 | +10.57% | $153.75 | $178.13 | $153.75 | 4.11K |
| 2026-07-08 | $153.75 | -4.65% | $158.75 | $166.25 | $141.25 | 2.35K |
| 2026-07-07 | $161.25 | +0.78% | $147.50 | $207.50 | $147.50 | 10.33K |
| 2026-07-06 | $160.00 | -22.42% | $180.00 | $212.38 | $160.00 | 6.43K |
| 2026-07-02 | $206.25 | -10.81% | $181.25 | $236.25 | $106.25 | 155.91K |
| 2026-07-01 | $231.25 | 0.00% | $200.13 | $272.50 | $196.25 | 38.11K |
| 2026-06-30 | $231.25 | +117.14% | $118.75 | $306.25 | $117.50 | 608.97K |
| 2026-06-29 | $106.50 | +15.14% | $153.75 | $200.00 | $81.25 | 328.67K |
| 2026-06-26 | $92.50 | -21.36% | $101.13 | $131.25 | $86.38 | 11.65K |
| 2026-06-25 | $117.63 | -34.20% | $153.75 | $162.50 | $114.63 | 31.81K |
| 2026-06-24 | $178.75 | -11.73% | $216.25 | $273.75 | $175.00 | 2.44K |
| 2026-06-23 | $202.50 | +0.62% | $212.50 | $213.75 | $201.25 | 102 |
| 2026-06-22 | $201.25 | -9.55% | $230.00 | $230.00 | $199.38 | 1.24K |
| 2026-06-18 | $222.50 | -7.29% | $233.75 | $233.75 | $222.50 | 22 |
| 2026-06-17 | $240.00 | -1.54% | $237.50 | $241.25 | $225.00 | 168 |
| 2026-06-16 | $243.75 | +3.72% | $238.75 | $248.75 | $236.88 | 46 |
| 2026-06-15 | $235.00 | +4.44% | $232.50 | $258.75 | $227.50 | 474 |
| 2026-06-12 | $225.00 | +1.12% | $222.50 | $251.25 | $222.50 | 464 |
| 2026-06-11 | $222.50 | -8.25% | $231.25 | $245.00 | $187.50 | 1.04K |
| 2026-06-10 | $242.50 | +4.30% | $235.00 | $282.50 | $235.00 | 796 |
| 2026-06-09 | $232.50 | -6.53% | $237.50 | $237.50 | $230.00 | 17 |
| 2026-06-08 | $248.75 | +3.38% | $230.00 | $258.75 | $230.00 | 78 |
| 2026-06-05 | $240.63 | -5.64% | $241.25 | $245.63 | $218.75 | 82 |
| 2026-06-04 | $255.00 | +0.49% | $241.25 | $262.50 | $241.25 | 21 |
| 2026-06-03 | $253.75 | -3.33% | $262.50 | $262.50 | $238.00 | 42 |
| 2026-06-02 | $262.50 | +2.34% | $256.25 | $262.50 | $235.00 | 91 |
| 2026-06-01 | $256.50 | +15.28% | $230.00 | $260.00 | $226.88 | 198 |
| 2026-05-29 | $222.50 | -3.26% | $230.00 | $238.75 | $221.25 | 53 |
| 2026-05-28 | $230.00 | +1.10% | $226.25 | $231.25 | $221.25 | 61 |
| 2026-05-27 | $227.50 | +2.82% | $227.50 | $227.50 | $226.13 | 24 |
| 2026-05-26 | $221.25 | -3.28% | $221.25 | $230.00 | $221.25 | 50 |