Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
2.510
+0.060 (2.45%)
At close: Dec 5, 2025, 4:00 PM EST
2.460
-0.050 (-1.99%)
After-hours: Dec 5, 2025, 7:07 PM EST
Lucas GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.47 | 2.54 | 2.41 | 2.51 | 2.51 | 2.45% | 8,598 |
| Dec 4, 2025 | 2.45 | 2.52 | 2.42 | 2.45 | 2.45 | -2.78% | 8,357 |
| Dec 3, 2025 | 2.50 | 2.63 | 2.34 | 2.52 | 2.52 | 0.80% | 10,750 |
| Dec 2, 2025 | 2.55 | 2.62 | 2.25 | 2.50 | 2.50 | 0.81% | 4,519 |
| Dec 1, 2025 | 2.63 | 2.63 | 2.35 | 2.48 | 2.48 | -5.70% | 6,368 |
| Nov 28, 2025 | 2.44 | 2.63 | 2.40 | 2.63 | 2.63 | 10.50% | 8,393 |
| Nov 26, 2025 | 2.55 | 2.56 | 2.31 | 2.38 | 2.38 | -11.19% | 22,292 |
| Nov 25, 2025 | 2.32 | 2.68 | 2.27 | 2.68 | 2.68 | 20.18% | 24,119 |
| Nov 24, 2025 | 2.05 | 2.37 | 2.05 | 2.23 | 2.23 | 5.69% | 22,582 |
| Nov 21, 2025 | 2.13 | 2.16 | 2.01 | 2.11 | 2.11 | -2.31% | 11,740 |
| Nov 20, 2025 | 2.35 | 2.35 | 2.13 | 2.16 | 2.16 | -6.09% | 23,981 |
| Nov 19, 2025 | 2.32 | 2.46 | 2.14 | 2.30 | 2.30 | 2.22% | 14,746 |
| Nov 18, 2025 | 2.31 | 2.36 | 2.14 | 2.25 | 2.25 | -2.17% | 14,682 |
| Nov 17, 2025 | 2.36 | 2.40 | 2.17 | 2.30 | 2.30 | -1.71% | 21,324 |
| Nov 14, 2025 | 2.48 | 2.54 | 2.11 | 2.34 | 2.34 | -2.09% | 21,006 |
| Nov 13, 2025 | 2.55 | 2.55 | 2.37 | 2.39 | 2.39 | -7.72% | 36,226 |
| Nov 12, 2025 | 2.62 | 2.68 | 2.54 | 2.59 | 2.59 | -0.38% | 42,671 |
| Nov 11, 2025 | 2.68 | 2.69 | 2.49 | 2.60 | 2.60 | -2.62% | 28,337 |
| Nov 10, 2025 | 2.72 | 2.82 | 2.50 | 2.67 | 2.67 | -1.84% | 58,630 |
| Nov 7, 2025 | 2.69 | 2.91 | 2.61 | 2.72 | 2.72 | -1.09% | 71,090 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.71 | 2.75 | 2.75 | -7.09% | 63,975 |
| Nov 5, 2025 | 3.16 | 3.39 | 2.70 | 2.96 | 2.96 | -11.64% | 183,803 |
| Nov 4, 2025 | 2.61 | 3.35 | 2.48 | 3.35 | 3.35 | 9.48% | 624,024 |
| Nov 3, 2025 | 3.29 | 3.57 | 2.98 | 3.06 | 3.06 | 11.68% | 10,142,090 |
| Oct 31, 2025 | 2.81 | 2.81 | 2.70 | 2.74 | 2.74 | -2.84% | 3,056,079 |
| Oct 30, 2025 | 2.88 | 2.88 | 2.69 | 2.82 | 2.82 | -2.08% | 19,388 |
| Oct 29, 2025 | 2.92 | 2.96 | 2.85 | 2.88 | 2.88 | -1.37% | 19,806 |
| Oct 28, 2025 | 2.90 | 3.00 | 2.86 | 2.92 | 2.92 | 1.74% | 10,685 |
| Oct 27, 2025 | 2.77 | 2.89 | 2.76 | 2.87 | 2.87 | 1.77% | 28,504 |
| Oct 24, 2025 | 2.90 | 2.90 | 2.80 | 2.82 | 2.82 | -0.35% | 18,711 |
| Oct 23, 2025 | 2.76 | 2.88 | 2.76 | 2.83 | 2.83 | 3.66% | 11,545 |
| Oct 22, 2025 | 2.94 | 2.99 | 2.67 | 2.73 | 2.73 | -2.50% | 28,746 |
| Oct 21, 2025 | 3.08 | 3.08 | 2.75 | 2.80 | 2.80 | -10.54% | 62,342 |
| Oct 20, 2025 | 3.03 | 3.17 | 3.03 | 3.13 | 3.13 | 3.30% | 20,233 |
| Oct 17, 2025 | 3.46 | 3.46 | 3.02 | 3.03 | 3.03 | -12.93% | 45,699 |
| Oct 16, 2025 | 3.70 | 3.73 | 3.46 | 3.48 | 3.48 | -5.43% | 41,990 |
| Oct 15, 2025 | 3.67 | 3.84 | 3.60 | 3.68 | 3.68 | -3.41% | 64,933 |
| Oct 14, 2025 | 4.18 | 4.36 | 3.67 | 3.81 | 3.81 | -5.93% | 278,449 |
| Oct 13, 2025 | 4.08 | 4.18 | 3.36 | 4.05 | 4.05 | 6.02% | 212,564 |
| Oct 10, 2025 | 4.28 | 4.38 | 3.59 | 3.82 | 3.82 | -17.67% | 130,229 |
| Oct 9, 2025 | 4.35 | 4.83 | 3.98 | 4.64 | 4.64 | -25.11% | 423,058 |
| Oct 8, 2025 | 5.98 | 6.58 | 5.77 | 6.20 | 6.20 | 2.11% | 85,716 |
| Oct 7, 2025 | 6.80 | 6.80 | 5.90 | 6.07 | 6.07 | -5.48% | 65,827 |
| Oct 6, 2025 | 6.31 | 6.45 | 6.06 | 6.42 | 6.42 | 3.15% | 24,050 |
| Oct 3, 2025 | 6.37 | 6.76 | 6.10 | 6.22 | 6.22 | -2.75% | 45,073 |
| Oct 2, 2025 | 6.51 | 6.57 | 6.20 | 6.40 | 6.40 | -1.54% | 20,778 |
| Oct 1, 2025 | 5.92 | 7.00 | 5.92 | 6.50 | 6.50 | 10.32% | 42,049 |
| Sep 30, 2025 | 6.19 | 6.36 | 5.81 | 5.89 | 5.89 | -5.39% | 30,286 |
| Sep 29, 2025 | 6.05 | 6.34 | 5.93 | 6.23 | 6.23 | -0.13% | 26,449 |
| Sep 26, 2025 | 6.46 | 6.46 | 6.00 | 6.24 | 6.24 | -0.26% | 50,421 |
| Sep 25, 2025 | 6.74 | 6.80 | 6.25 | 6.25 | 6.25 | -13.12% | 80,513 |
| Sep 24, 2025 | 6.20 | 7.40 | 6.20 | 7.20 | 7.20 | 12.51% | 166,615 |
| Sep 23, 2025 | 6.50 | 6.87 | 6.12 | 6.40 | 6.40 | -1.48% | 98,913 |
| Sep 22, 2025 | 6.38 | 6.64 | 6.07 | 6.49 | 6.49 | 4.11% | 145,730 |
| Sep 19, 2025 | 6.20 | 6.80 | 6.20 | 6.24 | 6.24 | 4.91% | 256,706 |
| Sep 18, 2025 | 5.42 | 5.99 | 5.42 | 5.94 | 5.94 | 6.75% | 94,824 |
| Sep 17, 2025 | 5.68 | 5.90 | 5.29 | 5.57 | 5.57 | 1.31% | 101,920 |
| Sep 16, 2025 | 5.60 | 5.72 | 5.16 | 5.50 | 5.50 | 5.21% | 111,299 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.10 | 5.22 | 5.22 | -7.05% | 151,918 |
| Sep 12, 2025 | 6.10 | 6.98 | 5.28 | 5.62 | 5.62 | -11.97% | 565,745 |
| Sep 11, 2025 | 6.40 | 6.76 | 5.83 | 6.38 | 6.38 | -4.66% | 515,809 |
| Sep 10, 2025 | 18.40 | 19.13 | 6.01 | 6.70 | 6.70 | -67.81% | 839,852 |
| Sep 9, 2025 | 19.40 | 21.20 | 19.03 | 20.80 | 20.80 | 6.89% | 665,800 |
| Sep 8, 2025 | 18.40 | 19.60 | 18.00 | 19.46 | 19.46 | 7.16% | 1,389 |
| Sep 5, 2025 | 19.26 | 20.06 | 18.00 | 18.16 | 18.16 | -5.38% | 1,331 |
| Sep 4, 2025 | 20.06 | 20.40 | 19.02 | 19.19 | 19.19 | -5.90% | 752 |
| Sep 3, 2025 | 20.40 | 20.40 | 18.86 | 20.40 | 20.40 | -0.60% | 612 |
| Sep 2, 2025 | 20.00 | 20.52 | 19.86 | 20.52 | 20.52 | 2.60% | 394 |
| Aug 29, 2025 | 20.41 | 20.80 | 19.90 | 20.00 | 20.00 | -2.91% | 681 |
| Aug 28, 2025 | 20.66 | 20.91 | 20.40 | 20.60 | 20.60 | -1.60% | 494 |
| Aug 27, 2025 | 20.38 | 22.00 | 20.38 | 20.94 | 20.94 | 0.54% | 326 |
| Aug 26, 2025 | 20.58 | 21.25 | 20.40 | 20.82 | 20.82 | 3.23% | 140 |
| Aug 25, 2025 | 20.87 | 20.92 | 20.00 | 20.17 | 20.17 | -0.34% | 285 |
| Aug 22, 2025 | 19.13 | 22.80 | 19.13 | 20.24 | 20.24 | -0.82% | 26,306 |
| Aug 21, 2025 | 17.80 | 22.00 | 17.02 | 20.41 | 20.41 | 9.91% | 30,433 |
| Aug 20, 2025 | 20.70 | 21.26 | 17.66 | 18.57 | 18.57 | -9.97% | 81,642 |
| Aug 19, 2025 | 21.68 | 22.51 | 18.86 | 20.62 | 20.62 | -3.99% | 63,433 |
| Aug 18, 2025 | 22.80 | 25.70 | 20.80 | 21.48 | 21.48 | -7.41% | 51,421 |
| Aug 15, 2025 | 21.60 | 25.20 | 21.33 | 23.20 | 23.20 | 5.19% | 15,599 |
| Aug 14, 2025 | 21.20 | 23.55 | 20.40 | 22.06 | 22.06 | 2.17% | 12,749 |
| Aug 13, 2025 | 23.80 | 25.60 | 20.59 | 21.59 | 21.59 | -7.76% | 12,448 |
| Aug 12, 2025 | 24.00 | 26.39 | 22.11 | 23.40 | 23.40 | -5.81% | 7,804 |
| Aug 11, 2025 | 21.12 | 26.40 | 20.40 | 24.85 | 24.85 | 17.43% | 11,266 |
| Aug 8, 2025 | 19.60 | 21.26 | 19.60 | 21.16 | 21.16 | 0.23% | 19,963 |
| Aug 7, 2025 | 22.40 | 24.80 | 20.00 | 21.11 | 21.11 | -6.55% | 47,539 |
| Aug 6, 2025 | 20.80 | 22.78 | 20.80 | 22.59 | 22.59 | 7.93% | 240 |
| Aug 5, 2025 | 21.69 | 22.90 | 20.92 | 20.93 | 20.93 | -6.39% | 1,210 |
| Aug 4, 2025 | 24.40 | 26.40 | 21.10 | 22.36 | 22.36 | -8.36% | 4,776 |
| Aug 1, 2025 | 23.59 | 26.22 | 23.59 | 24.40 | 24.40 | -1.61% | 2,614 |
| Jul 31, 2025 | 24.80 | 26.39 | 20.08 | 24.80 | 24.80 | -0.70% | 3,070 |
| Jul 30, 2025 | 23.13 | 25.99 | 20.82 | 24.98 | 24.98 | 6.53% | 2,352 |
| Jul 29, 2025 | 22.01 | 24.00 | 18.86 | 23.44 | 23.44 | -2.96% | 3,109 |
| Jul 28, 2025 | 33.62 | 33.62 | 22.18 | 24.16 | 24.16 | -27.23% | 10,280 |
| Jul 25, 2025 | 41.20 | 41.20 | 33.20 | 33.20 | 33.20 | -17.41% | 2,669 |
| Jul 24, 2025 | 40.00 | 40.80 | 38.73 | 40.20 | 40.20 | -0.50% | 529 |
| Jul 23, 2025 | 43.60 | 45.60 | 40.40 | 40.40 | 40.40 | -2.88% | 3,635 |
| Jul 22, 2025 | 44.00 | 44.00 | 39.40 | 41.60 | 41.60 | -1.89% | 1,421 |
| Jul 21, 2025 | 40.40 | 43.00 | 39.36 | 42.40 | 42.40 | - | 2,111 |
| Jul 18, 2025 | 43.60 | 43.60 | 41.20 | 42.40 | 42.40 | - | 1,103 |
| Jul 17, 2025 | 44.40 | 44.40 | 41.65 | 42.40 | 42.40 | - | 498 |