5 DAY PERFORMANCE
+41.60%
1 MONTH PERFORMANCE
+37.21%
3 MONTH PERFORMANCE
-1.12%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
-18.43%
1 YEAR PERFORMANCE
-91.62%
Lucas GC Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.31 | $1.32 (0.38%) | $1.33 | $1.30 | 12.40 K | |
| 08/06/2026 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.30 | 71.94 K | $3.68 M |
| 08/05/2026 | $1.28 | $1.35 (5.47%) | $1.50 | $1.28 | 233.66 K | $3.77 M |
| 08/04/2026 | $1.30 | $1.30 (0%) | $1.36 | $1.25 | 152.64 K | $3.63 M |
| 08/03/2026 | $1.26 | $1.32 (4.76%) | $1.36 | $1.26 | 58.10 K | $3.68 M |
| 07/31/2026 | $1.29 | $1.25 (-3.1%) | $1.42 | $1.25 | 183.44 K | $3.49 M |
| 07/30/2026 | $1.40 | $1.20 (-14.29%) | $1.40 | $1.20 | 119.53 K | $3.35 M |
| 07/29/2026 | $1.37 | $1.40 (2.19%) | $1.40 | $1.32 | 149.40 K | $3.91 M |
| 07/28/2026 | $1.27 | $1.41 (11.02%) | $1.44 | $1.21 | 395.30 K | $3.93 M |
| 07/27/2026 | $1.53 | $1.35 (-11.76%) | $1.61 | $1.26 | 2.21 M | $3.77 M |
| 07/24/2026 | $1.80 | $1.36 (-24.44%) | $2.12 | $1.33 | 4.56 M | $3.79 M |
| 07/23/2026 | $1.59 | $1.76 (10.69%) | $1.90 | $1.32 | 64.31 M | $4.91 M |
| 07/22/2026 | $1.01 | $0.95 (-5.79%) | $1.07 | $0.95 | 11.89 M | $2.66 M |
| 07/21/2026 | $1.02 | $0.98 (-3.91%) | $1.08 | $0.96 | 93.90 K | $2.73 M |
| 07/20/2026 | $1.13 | $1.00 (-11.5%) | $1.14 | $1.00 | 100.70 K | $2.79 M |
| 07/17/2026 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.11 | 382.03 K | $3.26 M |
| 07/16/2026 | $1.29 | $1.27 (-1.55%) | $1.36 | $1.27 | 55.53 K | $3.54 M |
| 07/15/2026 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.30 | 150.13 K | $3.63 M |
| 07/14/2026 | $1.27 | $1.34 (5.51%) | $1.39 | $1.27 | 115.45 K | $3.74 M |
| 07/13/2026 | $1.36 | $1.31 (-3.68%) | $1.42 | $1.25 | 187.13 K | $3.66 M |
| 07/10/2026 | $1.39 | $1.32 (-5.04%) | $1.42 | $1.30 | 177.30 K | $3.68 M |
| 07/09/2026 | $1.23 | $1.36 (10.57%) | $1.43 | $1.23 | 513.32 K | $3.79 M |
| 07/08/2026 | $1.27 | $1.23 (-3.15%) | $1.33 | $1.13 | 294.25 K | $3.43 M |
| 07/07/2026 | $1.18 | $1.29 (9.32%) | $1.66 | $1.18 | 1.29 M | $3.60 M |
| 07/06/2026 | $1.44 | $1.28 (-11.11%) | $1.70 | $1.28 | 803.81 K | $3.57 M |
| 07/02/2026 | $1.45 | $1.65 (13.79%) | $1.89 | $0.85 | 19.49 M | $4.60 M |
| 07/01/2026 | $1.60 | $1.85 (15.63%) | $2.18 | $1.57 | 4.76 M | $5.16 M |
| 06/30/2026 | $0.95 | $1.85 (94.82%) | $2.45 | $0.94 | 76.12 M | $5.16 M |
| 06/29/2026 | $1.23 | $0.85 (-30.76%) | $1.60 | $0.65 | 41.08 M | $2.38 M |
| 06/26/2026 | $0.81 | $0.74 (-8.47%) | $1.05 | $0.69 | 1.46 M | $2.06 M |
| 06/25/2026 | $1.23 | $0.94 (-23.54%) | $1.30 | $0.92 | 3.98 M | $2.62 M |
| 06/24/2026 | $1.73 | $1.43 (-17.34%) | $2.19 | $1.40 | 305.11 K | $3.99 M |
| 06/23/2026 | $1.70 | $1.62 (-4.71%) | $1.71 | $1.61 | 13.71 K | $4.52 M |
| 06/22/2026 | $1.84 | $1.61 (-12.5%) | $1.84 | $1.60 | 155.50 K | $4.49 M |
| 06/18/2026 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.78 | 2.70 K | $4.97 M |
| 06/17/2026 | $1.90 | $1.92 (1.05%) | $1.93 | $1.80 | 21.00 K | $5.36 M |
| 06/16/2026 | $1.91 | $1.95 (2.09%) | $1.99 | $1.90 | 5.80 K | $5.44 M |
| 06/15/2026 | $1.86 | $1.88 (1.08%) | $2.07 | $1.82 | 59.30 K | $5.25 M |
| 06/12/2026 | $1.78 | $1.80 (1.12%) | $2.01 | $1.78 | 58.00 K | $5.02 M |
| 06/11/2026 | $1.85 | $1.78 (-3.78%) | $1.96 | $1.50 | 130.44 K | $4.97 M |
| 06/10/2026 | $1.88 | $1.94 (3.19%) | $2.26 | $1.88 | 99.58 K | $5.41 M |
| 06/09/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.84 | 2.41 K | $5.19 M |
| 06/08/2026 | $1.84 | $1.99 (8.15%) | $2.07 | $1.84 | 9.70 K | $5.55 M |
| 06/05/2026 | $1.93 | $1.93 (0%) | $1.97 | $1.75 | 10.20 K | $5.39 M |
| 06/04/2026 | $1.93 | $2.04 (5.7%) | $2.10 | $1.93 | 2.64 K | $5.69 M |
| 06/03/2026 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.90 | 5.26 K | $5.66 M |
| 06/02/2026 | $2.05 | $2.10 (2.44%) | $2.10 | $1.88 | 11.46 K | $5.86 M |
| 06/01/2026 | $1.84 | $2.05 (11.41%) | $2.08 | $1.82 | 24.91 K | $5.72 M |
| 05/29/2026 | $1.84 | $1.78 (-3.26%) | $1.91 | $1.77 | 6.60 K | $4.97 M |
| 05/28/2026 | $1.81 | $1.84 (1.66%) | $1.85 | $1.77 | 7.60 K | $5.13 M |
| 05/27/2026 | $1.82 | $1.82 (0%) | $1.82 | $1.81 | 3.04 K | $5.08 M |
| 05/26/2026 | $1.77 | $1.77 (0%) | $1.84 | $1.77 | 7.30 K | $4.94 M |
| 05/22/2026 | $1.81 | $1.83 (1.1%) | $1.85 | $1.78 | 7.60 K | $5.11 M |
| 05/21/2026 | $1.84 | $1.86 (1.09%) | $2.00 | $1.77 | 8.70 K | $5.19 M |
| 05/20/2026 | $1.93 | $1.81 (-6.22%) | $1.93 | $1.70 | 3.70 K | $5.05 M |
| 05/19/2026 | $1.58 | $1.93 (22.15%) | $1.95 | $1.58 | 3.23 K | $5.39 M |
| 05/18/2026 | $1.88 | $1.75 (-6.91%) | $1.97 | $1.70 | 5.30 K | $4.88 M |
| 05/15/2026 | $1.69 | $1.70 (0.59%) | $1.78 | $1.63 | 5.34 K | $4.74 M |
| 05/14/2026 | $1.80 | $1.82 (1.11%) | $1.99 | $1.68 | 8.30 K | $5.08 M |
| 05/13/2026 | $1.80 | $1.88 (4.44%) | $1.90 | $1.76 | 3.20 K | $5.25 M |
| 05/12/2026 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.69 | 3.03 K | $4.91 M |
| 05/11/2026 | $1.78 | $1.67 (-6.18%) | $1.87 | $1.67 | 5.31 K | $4.66 M |
| 05/08/2026 | $1.71 | $1.80 (5.26%) | $1.96 | $1.71 | 1.80 K | $5.02 M |
| 05/07/2026 | $1.77 | $1.79 (1.13%) | $1.94 | $1.71 | 4.10 K | $4.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
