NASDAQ : LGCL
Lucas GC Limited — Price history
Technology · Software - Application · China
Last price 1.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 445.02K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lucas GC Limited (LGCL) closed at 1.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.34 | 1.42 | 1.24 | 1.29 | 23,041 | -0.77% |
| 2026-10-29 | 1.4 | 1.47 | 1.3 | 1.3 | 19,300 | -7.14% |
| 2026-10-28 | 1.366 | 1.45 | 1.366 | 1.4 | 15,345 | +2.19% |
| 2026-10-27 | 1.41 | 1.48 | 1.37 | 1.37 | 26,585 | -3.52% |
| 2026-10-26 | 1.53 | 1.62 | 1.3 | 1.42 | 161,965 | -10.69% |
| 2026-10-23 | 1.65 | 1.655 | 1.53 | 1.59 | 22,618 | -2.45% |
| 2026-10-22 | 1.61 | 1.69 | 1.57 | 1.63 | 21,877 | +1.24% |
| 2026-10-21 | 1.72 | 1.79 | 1.61 | 1.61 | 17,561 | -1.83% |
| 2026-10-20 | 1.64 | 1.715 | 1.594 | 1.64 | 18,421 | -1.20% |
| 2026-10-19 | 1.65 | 1.79 | 1.65 | 1.66 | 20,704 | +1.22% |
| 2026-10-16 | 1.81 | 1.853 | 1.62 | 1.64 | 28,770 | -9.39% |
| 2026-10-15 | 1.81 | 1.95 | 1.75 | 1.81 | 39,105 | -2.69% |
| 2026-10-14 | 1.9 | 2.021 | 1.83 | 1.86 | 43,997 | -2.11% |
| 2026-10-13 | 2.03 | 2.04 | 1.831 | 1.9 | 80,792 | -9.09% |
| 2026-10-12 | 2.13 | 2.266 | 2.09 | 2.09 | 77,662 | -6.28% |
| 2026-10-09 | 2.15 | 2.35 | 2.15 | 2.23 | 159,699 | -9.35% |
| 2026-10-08 | 2.5 | 2.56 | 2.225 | 2.46 | 387,572 | -12.77% |
| 2026-10-07 | 2.49 | 4.53 | 2.41 | 2.82 | 45,644,977 | +24.78% |
| 2026-10-06 | 2.4 | 2.4 | 2.21 | 2.26 | 58,171 | -7.00% |
| 2026-10-05 | 2.46 | 2.51 | 2.38 | 2.43 | 33,029 | -3.57% |
| 2026-10-02 | 2.63 | 2.7 | 2.47 | 2.52 | 41,907 | -3.82% |
| 2026-10-01 | 2.75 | 2.79 | 2.62 | 2.62 | 61,369 | -5.42% |
| 2026-09-30 | 2.83 | 2.9 | 2.68 | 2.77 | 57,288 | -1.77% |
| 2026-09-29 | 2.89 | 2.95 | 2.767 | 2.82 | 30,617 | -2.42% |
| 2026-09-28 | 2.93 | 3.028 | 2.89 | 2.89 | 30,258 | -2.69% |
| 2026-09-25 | 3.04 | 3.47 | 2.96 | 2.97 | 194,337 | -2.62% |
| 2026-09-24 | 3.07 | 3.18 | 2.85 | 3.05 | 78,363 | -3.48% |
| 2026-09-23 | 3.16 | 3.6 | 2.97 | 3.16 | 578,625 | +14.08% |
| 2026-09-22 | 2.68 | 2.999 | 2.66 | 2.77 | 325,594 | +1.09% |
| 2026-09-21 | 3.06 | 3.06 | 2.66 | 2.74 | 68,383 | -10.46% |
| 2026-09-18 | 3.17 | 3.28 | 3.04 | 3.06 | 53,084 | -5.85% |
| 2026-09-17 | 3.28 | 3.36 | 3.06 | 3.25 | 111,034 | -0.91% |
| 2026-09-16 | 3.22 | 3.5 | 3.2 | 3.28 | 479,395 | +3.47% |
| 2026-09-15 | 3.03 | 3.27 | 3.03 | 3.17 | 69,738 | +1.93% |
| 2026-09-14 | 2.96 | 3.2 | 2.94 | 3.11 | 70,164 | -1.27% |
| 2026-09-11 | 3.11 | 3.25 | 2.94 | 3.15 | 180,059 | +2.61% |
| 2026-09-10 | 3.34 | 3.34 | 3.01 | 3.07 | 108,279 | -10.76% |
| 2026-09-09 | 3.54 | 3.61 | 3.15 | 3.44 | 148,948 | -5.23% |
| 2026-09-08 | 3.78 | 3.866 | 3.6 | 3.63 | 107,787 | -3.46% |
| 2026-09-04 | 3.92 | 4.17 | 3.71 | 3.76 | 106,059 | -4.57% |
| 2026-09-03 | 4.17 | 4.17 | 3.65 | 3.94 | 158,850 | -7.73% |
| 2026-09-02 | 4.3 | 4.5 | 4 | 4.27 | 297,963 | -1.84% |
| 2026-09-01 | 3.61 | 5.11 | 3.51 | 4.35 | 795,441 | -0.85% |
| 2026-08-31 | 4.513 | 4.825 | 4 | 4.388 | 482,766 | -9.77% |
| 2026-08-28 | 5.438 | 5.625 | 4.25 | 4.863 | 2,431,928 | -27.02% |
| 2026-08-27 | 7.063 | 7.125 | 6.413 | 6.663 | 733,867 | -6.98% |
| 2026-08-26 | 6.975 | 7.913 | 6.4 | 7.163 | 6,063,302 | +30.52% |
| 2026-08-25 | 5.225 | 7.425 | 5.125 | 5.488 | 952,321 | -6.60% |
| 2026-08-24 | 6.488 | 6.713 | 5.513 | 5.875 | 682,770 | -17.54% |
| 2026-08-21 | 9.1 | 9.138 | 6.875 | 7.125 | 986,951 | -31.33% |
| 2026-08-20 | 12.875 | 13.375 | 10.038 | 10.375 | 1,124,535 | -35.26% |
| 2026-08-19 | 26.75 | 27.713 | 15.663 | 16.025 | 413,326 | -46.96% |
| 2026-08-18 | 143.75 | 150 | 27.788 | 30.213 | 911,953 | -82.86% |
| 2026-08-17 | 173.75 | 196.25 | 173.4 | 176.25 | 12,127 | -2.76% |
| 2026-08-14 | 198.75 | 213.75 | 176.25 | 181.25 | 12,085 | -9.38% |
| 2026-08-13 | 177.5 | 225 | 168.863 | 200 | 16,895 | +12.68% |
| 2026-08-12 | 170 | 198.738 | 157.513 | 177.5 | 69,931 | +2.16% |
| 2026-08-11 | 157.5 | 181.25 | 150 | 173.75 | 2,420 | +6.92% |
| 2026-08-10 | 150 | 165 | 143.75 | 162.5 | 1,268 | +6.56% |
| 2026-08-07 | 163.75 | 163.75 | 147.5 | 152.5 | 921 | -7.58% |
| 2026-08-06 | 166.25 | 170 | 162.5 | 165 | 575 | -2.22% |
| 2026-08-05 | 160 | 187.5 | 160 | 168.75 | 1,869 | +3.85% |
| 2026-08-04 | 162.5 | 170 | 156.25 | 162.5 | 1,221 | -1.52% |
| 2026-08-03 | 157.5 | 170 | 157.5 | 165 | 464 | +5.60% |
| 2026-07-31 | 161.25 | 177.5 | 156.25 | 156.25 | 1,467 | +4.17% |
| 2026-07-30 | 175 | 175 | 150 | 150 | 956 | -14.29% |
| 2026-07-29 | 171.25 | 175 | 165 | 175 | 1,195 | -0.71% |
| 2026-07-28 | 158.75 | 180 | 151.25 | 176.25 | 3,162 | +4.44% |
| 2026-07-27 | 191.25 | 201.25 | 157.5 | 168.75 | 17,670 | -0.74% |
| 2026-07-24 | 225 | 265 | 166.25 | 170 | 36,498 | -22.73% |
| 2026-07-23 | 198.75 | 237.5 | 165 | 220 | 514,440 | +84.97% |
| 2026-07-22 | 126.263 | 133.75 | 118.938 | 118.938 | 95,085 | -2.92% |
| 2026-07-21 | 127.5 | 135 | 120.038 | 122.513 | 751 | -1.99% |
| 2026-07-20 | 141.25 | 142.513 | 125 | 125 | 805 | -14.53% |
| 2026-07-17 | 147.5 | 152.5 | 138.75 | 146.25 | 3,056 | -7.87% |
| 2026-07-16 | 161.25 | 170 | 158.75 | 158.75 | 444 | -2.31% |
| 2026-07-15 | 165 | 168.75 | 162.5 | 162.5 | 1,201 | -2.99% |
| 2026-07-14 | 159 | 173.75 | 159 | 167.5 | 923 | +2.29% |
| 2026-07-13 | 170 | 177.388 | 156.5 | 163.75 | 1,497 | -0.76% |
| 2026-07-10 | 173.75 | 177.5 | 162.5 | 165 | 1,418 | -2.94% |
| 2026-07-09 | 153.75 | 178.125 | 153.75 | 170 | 4,106 | +10.57% |
| 2026-07-08 | 158.75 | 166.25 | 141.25 | 153.75 | 2,353 | -4.65% |
| 2026-07-07 | 147.5 | 207.5 | 147.5 | 161.25 | 10,331 | +0.78% |
| 2026-07-06 | 180 | 212.413 | 160 | 160 | 6,430 | -22.42% |
| 2026-07-02 | 181.25 | 236.25 | 106.25 | 206.25 | 155,908 | -10.81% |
| 2026-07-01 | 200.088 | 272.5 | 196.25 | 231.25 | 38,111 | +0.00% |
| 2026-06-30 | 118.7 | 306.25 | 117.5 | 231.25 | 608,964 | +117.21% |
| 2026-06-29 | 153.75 | 200 | 81.25 | 106.463 | 328,667 | +15.09% |
| 2026-06-26 | 101.063 | 131.25 | 86.325 | 92.5 | 11,649 | -21.32% |
| 2026-06-25 | 153.75 | 162.5 | 114.613 | 117.563 | 31,805 | -34.23% |
| 2026-06-24 | 216.25 | 273.75 | 175 | 178.75 | 2,440 | -11.74% |
| 2026-06-23 | 212.5 | 213.75 | 201.263 | 202.525 | 101 | +0.63% |
| 2026-06-22 | 230 | 230 | 199.375 | 201.25 | 1,243 | -9.55% |
| 2026-06-18 | 233.75 | 233.75 | 222.5 | 222.5 | 21 | -7.29% |
| 2026-06-17 | 237.5 | 241.25 | 225 | 240 | 167 | -1.54% |
| 2026-06-16 | 238.75 | 248.75 | 236.875 | 243.75 | 46 | +3.72% |
| 2026-06-15 | 232.5 | 258.75 | 227.5 | 235 | 474 | +4.44% |
| 2026-06-12 | 222.5 | 251.238 | 222.5 | 225 | 463 | +1.12% |
| 2026-06-11 | 231.25 | 245 | 187.5 | 222.5 | 1,043 | -8.26% |
| 2026-06-10 | 235 | 282.5 | 235 | 242.525 | 796 | +4.31% |
| 2026-06-09 | 237.5 | 237.5 | 230 | 232.5 | 19 | -6.53% |
| 2026-06-08 | 230.013 | 258.75 | 230 | 248.75 | 77 | +3.38% |
| 2026-06-05 | 241.25 | 245.625 | 218.763 | 240.625 | 81 | -5.64% |
| 2026-06-04 | 241.25 | 262.5 | 241.25 | 255 | 21 | +0.49% |
| 2026-06-03 | 262.5 | 262.5 | 237.988 | 253.75 | 42 | -3.33% |
| 2026-06-02 | 256.25 | 262.5 | 235 | 262.5 | 91 | +2.34% |
| 2026-06-01 | 230 | 259.988 | 226.875 | 256.5 | 199 | +15.28% |
| 2026-05-29 | 230 | 238.75 | 221.25 | 222.5 | 52 | -3.26% |
| 2026-05-28 | 226.25 | 231.25 | 221.25 | 230 | 60 | +1.10% |
| 2026-05-27 | 227.5 | 227.5 | 226.15 | 227.5 | 24 | +2.82% |
| 2026-05-26 | 221.25 | 230 | 221.25 | 221.25 | 58 | -3.28% |
| 2026-05-22 | 226.25 | 231.25 | 222.5 | 228.75 | 60 | -1.61% |
| 2026-05-21 | 230 | 250 | 221.25 | 232.5 | 69 | +2.76% |
| 2026-05-20 | 241.25 | 241.25 | 212.5 | 226.25 | 29 | -6.22% |
| 2026-05-19 | 197.5 | 243.75 | 197.5 | 241.25 | 25 | +10.29% |
| 2026-05-18 | 235 | 246.25 | 212.5 | 218.75 | 42 | +2.94% |
| 2026-05-15 | 211.25 | 222.5 | 203.75 | 212.5 | 42 | -6.34% |
| 2026-05-14 | 225 | 248.125 | 209.375 | 226.875 | 66 | -3.46% |
| 2026-05-13 | 225 | 237.5 | 220 | 235 | 25 | +6.82% |
| 2026-05-12 | 225 | 225 | 211.25 | 220 | 24 | +5.39% |