5 DAY PERFORMANCE
+37.21%
1 MONTH PERFORMANCE
-27.16%
3 MONTH PERFORMANCE
-98.95%
6 MONTH PERFORMANCE
-99.21%
YEAR-TO-DATE PERFORMANCE
-99.35%
1 YEAR PERFORMANCE
-99.52%
Lucas GC Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.34 | $1.17 (-13.06%) | $1.34 | $1.17 | 20.04 K | |
| 11/04/2026 | $1.27 | $1.31 (3.15%) | $1.33 | $1.27 | 17.25 K | $44.76 M |
| 11/03/2026 | $1.33 | $1.27 (-4.51%) | $1.36 | $1.26 | 16.91 K | $43.40 M |
| 11/02/2026 | $1.30 | $1.28 (-1.54%) | $1.37 | $1.28 | 9.55 K | $43.74 M |
| 10/30/2026 | $1.34 | $1.29 (-3.73%) | $1.42 | $1.24 | 23.04 K | $44.08 M |
| 10/29/2026 | $1.40 | $1.30 (-7.14%) | $1.47 | $1.30 | 19.30 K | $44.42 M |
| 10/28/2026 | $1.37 | $1.40 (2.19%) | $1.45 | $1.37 | 15.35 K | $47.84 M |
| 10/27/2026 | $1.41 | $1.37 (-2.84%) | $1.48 | $1.37 | 26.59 K | $46.82 M |
| 10/26/2026 | $1.53 | $1.42 (-7.19%) | $1.62 | $1.30 | 161.97 K | $48.52 M |
| 10/23/2026 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.53 | 22.62 K | $54.33 M |
| 10/22/2026 | $1.61 | $1.63 (1.24%) | $1.69 | $1.57 | 21.88 K | $55.70 M |
| 10/21/2026 | $1.72 | $1.61 (-6.4%) | $1.79 | $1.61 | 17.56 K | $55.02 M |
| 10/20/2026 | $1.64 | $1.64 (0%) | $1.72 | $1.59 | 18.42 K | $56.04 M |
| 10/19/2026 | $1.65 | $1.66 (0.61%) | $1.79 | $1.65 | 20.70 K | $56.72 M |
| 10/16/2026 | $1.81 | $1.64 (-9.39%) | $1.85 | $1.62 | 28.77 K | $56.04 M |
| 10/15/2026 | $1.81 | $1.81 (0%) | $1.95 | $1.75 | 39.11 K | $61.85 M |
| 10/14/2026 | $1.90 | $1.86 (-2.11%) | $2.02 | $1.83 | 44.00 K | $63.56 M |
| 10/13/2026 | $2.03 | $1.90 (-6.4%) | $2.04 | $1.83 | 80.79 K | $64.93 M |
| 10/12/2026 | $2.13 | $2.09 (-1.88%) | $2.27 | $2.09 | 77.66 K | $71.42 M |
| 10/09/2026 | $2.15 | $2.23 (3.72%) | $2.35 | $2.15 | 159.70 K | $76.20 M |
| 10/08/2026 | $2.50 | $2.46 (-1.6%) | $2.56 | $2.23 | 387.57 K | $84.06 M |
| 10/07/2026 | $2.49 | $2.82 (13.25%) | $4.53 | $2.41 | 45.65 M | $96.36 M |
| 10/06/2026 | $2.40 | $2.26 (-5.83%) | $2.40 | $2.21 | 58.17 K | $77.23 M |
| 10/05/2026 | $2.46 | $2.43 (-1.22%) | $2.51 | $2.38 | 33.03 K | $83.04 M |
| 10/02/2026 | $2.63 | $2.52 (-4.18%) | $2.70 | $2.47 | 41.91 K | $86.11 M |
| 10/01/2026 | $2.75 | $2.62 (-4.73%) | $2.79 | $2.62 | 61.37 K | $89.53 M |
| 09/30/2026 | $2.83 | $2.77 (-2.12%) | $2.90 | $2.68 | 57.29 K | $94.66 M |
| 09/29/2026 | $2.89 | $2.82 (-2.42%) | $2.95 | $2.77 | 30.62 K | $96.36 M |
| 09/28/2026 | $2.93 | $2.89 (-1.37%) | $3.03 | $2.89 | 30.26 K | $98.76 M |
| 09/25/2026 | $3.04 | $2.97 (-2.3%) | $3.47 | $2.96 | 194.34 K | $101.49 M |
| 09/24/2026 | $3.07 | $3.05 (-0.65%) | $3.18 | $2.85 | 78.36 K | $104.22 M |
| 09/23/2026 | $3.16 | $3.16 (0%) | $3.60 | $2.97 | 578.63 K | $107.98 M |
| 09/22/2026 | $2.68 | $2.77 (3.36%) | $3.00 | $2.66 | 325.60 K | $94.66 M |
| 09/21/2026 | $3.06 | $2.74 (-10.46%) | $3.06 | $2.66 | 68.38 K | $93.63 M |
| 09/18/2026 | $3.17 | $3.06 (-3.47%) | $3.28 | $3.04 | 53.08 K | $104.57 M |
| 09/17/2026 | $3.28 | $3.25 (-0.91%) | $3.36 | $3.06 | 111.03 K | $111.06 M |
| 09/16/2026 | $3.22 | $3.28 (1.86%) | $3.50 | $3.20 | 479.40 K | $112.08 M |
| 09/15/2026 | $3.03 | $3.17 (4.62%) | $3.27 | $3.03 | 69.74 K | $108.32 M |
| 09/14/2026 | $2.96 | $3.11 (5.07%) | $3.20 | $2.94 | 70.16 K | $106.27 M |
| 09/11/2026 | $3.11 | $3.15 (1.29%) | $3.25 | $2.94 | 180.06 K | $107.64 M |
| 09/10/2026 | $3.34 | $3.07 (-8.08%) | $3.34 | $3.01 | 108.28 K | $104.91 M |
| 09/09/2026 | $3.54 | $3.44 (-2.82%) | $3.61 | $3.15 | 148.95 K | $117.55 M |
| 09/08/2026 | $3.78 | $3.63 (-3.97%) | $3.87 | $3.60 | 107.79 K | $124.04 M |
| 09/04/2026 | $3.92 | $3.76 (-4.08%) | $4.17 | $3.71 | 106.06 K | $128.49 M |
| 09/03/2026 | $4.17 | $3.94 (-5.52%) | $4.17 | $3.65 | 158.85 K | $134.64 M |
| 09/02/2026 | $4.30 | $4.27 (-0.7%) | $4.50 | $4.00 | 297.96 K | $145.91 M |
| 09/01/2026 | $3.61 | $4.35 (20.5%) | $5.11 | $3.51 | 795.44 K | $148.65 M |
| 08/31/2026 | $4.51 | $4.39 (-2.66%) | $4.83 | $4.00 | 482.77 K | $150.01 M |
| 08/28/2026 | $5.44 | $4.86 (-10.66%) | $5.63 | $4.25 | 2.43 M | $166.07 M |
| 08/27/2026 | $7.06 | $6.66 (-5.67%) | $7.13 | $6.41 | 733.87 K | $227.58 M |
| 08/26/2026 | $6.98 | $7.16 (2.58%) | $7.91 | $6.40 | 6.06 M | $244.67 M |
| 08/25/2026 | $5.23 | $5.49 (4.97%) | $7.43 | $5.13 | 952.32 K | $187.60 M |
| 08/24/2026 | $6.49 | $5.88 (-9.4%) | $6.71 | $5.51 | 682.77 K | $200.93 M |
| 08/21/2026 | $9.10 | $7.13 (-21.65%) | $9.14 | $6.88 | 986.95 K | $243.64 M |
| 08/20/2026 | $12.88 | $10.38 (-19.41%) | $13.38 | $10.04 | 1.12 M | $354.70 M |
| 08/19/2026 | $26.75 | $16.03 (-40.07%) | $27.71 | $15.66 | 413.33 K | $547.77 M |
| 08/18/2026 | $143.75 | $30.21 (-78.98%) | $150.00 | $27.79 | 911.95 K | $1.03 B |
| 08/17/2026 | $173.75 | $176.25 (1.44%) | $196.25 | $173.75 | 12.13 K | $6.02 B |
| 08/14/2026 | $198.75 | $181.25 (-8.81%) | $213.75 | $176.25 | 12.09 K | $6.19 B |
| 08/13/2026 | $177.50 | $200.00 (12.68%) | $225.00 | $168.75 | 16.90 K | $6.83 B |
| 08/12/2026 | $170.00 | $177.50 (4.41%) | $198.75 | $157.50 | 69.93 K | $6.07 B |
| 08/11/2026 | $157.50 | $173.75 (10.32%) | $181.25 | $150.00 | 2.42 K | $5.94 B |
| 08/10/2026 | $150.00 | $162.50 (8.33%) | $165.00 | $143.75 | 1.27 K | $5.55 B |
| 08/07/2026 | $163.75 | $152.50 (-6.87%) | $163.75 | $147.50 | 922 | $5.21 B |
| 08/06/2026 | $166.25 | $165.00 (-0.75%) | $170.00 | $162.50 | 576 | $5.64 B |
| 08/05/2026 | $160.00 | $168.75 (5.47%) | $187.50 | $160.00 | 1.87 K | $5.77 B |
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.
