Skip to main content
Lucent, Inc. (LUCN)
OTCMKTS · Delayed Price · Currency is USD
7.00
+0.01 (0.14%)
At close: Apr 27, 2026

Lucent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20267.007.007.007.007.000.14%199
Apr 24, 20265.716.995.716.996.99-12.62%1,075
Apr 17, 20266.658.006.658.008.0017.65%452
Apr 16, 20267.007.006.256.806.80-15.21%732
Apr 15, 20268.028.028.028.028.02-5.65%101
Apr 10, 20267.108.507.108.508.50-7.10%3,539
Apr 9, 20269.159.159.159.159.15-0.33%124
Apr 8, 20269.189.189.189.189.18-105
Apr 7, 20269.189.189.189.189.18-0.11%110
Apr 6, 20269.199.199.199.199.190.99%125
Apr 2, 20269.109.109.109.109.10-0.87%373
Mar 25, 20269.149.189.149.189.180.44%220
Mar 23, 20269.149.149.149.149.14-110
Mar 19, 20269.149.149.149.149.14-220
Mar 18, 20269.149.149.149.149.140.44%120
Mar 17, 20269.109.109.109.109.10-0.55%110
Mar 16, 20269.159.159.159.159.15-125
Mar 13, 20269.159.159.159.159.15-100
Mar 12, 20267.699.207.699.159.15-0.54%1,050
Mar 3, 20269.209.209.209.209.20-130
Mar 2, 20269.209.209.209.209.200.66%161
Feb 26, 20269.059.147.259.149.140.99%858
Feb 25, 20268.909.058.509.059.051.69%678
Feb 24, 20268.908.908.908.908.90-300
Feb 23, 20268.908.908.908.908.90-100
Feb 20, 20268.908.908.908.908.90-110
Feb 19, 20268.138.908.138.908.90-1.11%331
Feb 13, 20269.009.009.009.009.00-110
Feb 12, 20269.009.009.009.009.001.12%134
Feb 11, 20268.058.908.058.908.90-1.11%621
Feb 10, 20267.209.007.209.009.00-1,717
Feb 6, 20269.009.057.509.009.00-720
Feb 2, 20269.009.009.009.009.00-120
Jan 30, 20269.009.009.009.009.001.12%120
Jan 29, 20269.009.008.508.908.90-1.11%773
Jan 26, 20268.959.008.959.009.000.56%245
Jan 23, 20268.958.958.958.958.95-0.56%105
Jan 16, 20269.009.009.009.009.001.12%105
Jan 15, 20266.798.906.368.908.90-1.11%550
Jan 13, 20269.009.006.799.009.00-223
Jan 12, 20269.009.009.009.009.00-125
Jan 9, 20269.009.009.009.009.00-0.55%171
Jan 8, 20269.049.059.049.059.052.26%320
Jan 7, 20268.508.858.508.858.855.36%200
Jan 6, 20268.408.408.408.408.40-305
Jan 5, 20268.999.005.408.408.40-6.35%12,382
Jan 2, 20268.978.978.978.978.97-224
Dec 31, 20258.978.975.308.978.97-0.22%206
Dec 30, 20258.998.998.998.998.99-105
Dec 29, 20258.998.998.998.998.99-115
Dec 24, 20258.908.995.258.998.991.01%2,796
Dec 23, 20258.908.908.908.908.90-120
Dec 22, 20258.908.908.908.908.900.56%101
Dec 19, 20258.858.858.858.858.850.57%113
Dec 18, 20255.318.905.208.808.80-0.37%7,561
Dec 17, 20258.838.838.838.838.830.37%130
Dec 16, 20258.708.808.708.808.801.15%1,337
Dec 15, 20258.598.708.598.708.70-210
Dec 12, 20258.638.708.638.708.700.58%389
Dec 11, 20258.658.658.658.658.650.35%100
Dec 10, 20258.508.628.508.628.621.41%1,245
Dec 9, 20258.508.508.508.508.50-405
Dec 8, 20258.508.504.008.508.500.54%381
Dec 5, 20258.408.458.408.458.450.64%388
Dec 4, 20258.408.408.408.408.400.60%206
Dec 3, 20258.358.358.358.358.350.60%249
Dec 2, 20258.308.308.308.308.30-105
Dec 1, 20258.308.308.308.308.30-125
Nov 28, 20258.308.308.308.308.30-114
Nov 26, 20258.308.308.308.308.300.61%112
Nov 25, 20258.108.252.228.258.251.85%2,886
Nov 24, 20257.908.105.058.108.102.53%705
Nov 21, 20257.907.907.907.907.90-0.13%155
Nov 20, 20257.908.007.907.917.911.41%661
Nov 14, 20257.807.807.807.807.800.65%117
Nov 13, 20257.757.757.757.757.751.97%100
Nov 12, 20257.607.607.607.607.600.66%164
Nov 11, 20257.557.557.557.557.550.67%100
Nov 10, 20257.507.507.507.507.500.67%105
Nov 7, 20257.458.107.457.457.451.36%449
Nov 6, 20257.357.355.007.357.351.38%508
Nov 5, 20256.877.256.877.257.255.38%420
Nov 4, 20256.876.886.876.886.88-1.71%713
Nov 3, 20257.887.884.007.007.00-4.44%1,851
Oct 31, 20257.907.906.417.337.334.64%1,508
Oct 30, 20257.897.894.007.007.00-11.39%2,455
Oct 29, 20257.907.907.907.907.901.67%205
Oct 28, 20256.757.772.207.777.77-4.07%5,704