Lucas GC Limited - Class A Ordinary Shares (LGCL)
2.6200
-0.1500 (-5.42%)
NASDAQ · Last Trade: Oct 1st, 7:33 PM EDT
Historical Prices For Lucas GC Limited - Class A Ordinary Shares (LGCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 2.75 | 2.79 | 2.62 | 2.62 | 60,672 | 2.62 |
| 9/30/2026 | 2.83 | 2.90 | 2.68 | 2.77 | 57,031 | 2.77 |
| 9/29/2026 | 2.89 | 2.95 | 2.77 | 2.82 | 30,453 | 2.82 |
| 9/28/2026 | 2.93 | 3.03 | 2.89 | 2.89 | 29,998 | 2.89 |
| 9/25/2026 | 3.04 | 3.47 | 2.96 | 2.97 | 194,338 | 2.97 |
| 9/24/2026 | 3.07 | 3.18 | 2.85 | 3.05 | 78,108 | 3.05 |
| 9/23/2026 | 3.16 | 3.60 | 2.97 | 3.16 | 577,384 | 3.16 |
| 9/22/2026 | 2.68 | 3.00 | 2.66 | 2.77 | 308,799 | 2.77 |
| 9/21/2026 | 3.06 | 3.06 | 2.66 | 2.74 | 66,481 | 2.74 |
| 9/18/2026 | 3.17 | 3.28 | 3.04 | 3.06 | 53,085 | 3.06 |
| 9/17/2026 | 3.28 | 3.36 | 3.06 | 3.25 | 110,968 | 3.25 |
| 9/16/2026 | 3.22 | 3.50 | 3.20 | 3.28 | 475,812 | 3.28 |
| 9/15/2026 | 3.03 | 3.27 | 3.03 | 3.17 | 66,787 | 3.17 |
| 9/14/2026 | 2.96 | 3.20 | 2.94 | 3.11 | 69,494 | 3.11 |
| 9/11/2026 | 3.11 | 3.25 | 2.94 | 3.15 | 180,059 | 3.15 |
| 9/10/2026 | 3.34 | 3.34 | 3.01 | 3.07 | 107,871 | 3.07 |
| 9/09/2026 | 3.54 | 3.61 | 3.15 | 3.44 | 148,437 | 3.44 |
| 9/08/2026 | 3.78 | 3.87 | 3.60 | 3.63 | 106,163 | 3.63 |
| 9/04/2026 | 3.92 | 4.17 | 3.71 | 3.76 | 106,060 | 3.76 |
| 9/03/2026 | 4.17 | 4.17 | 3.65 | 3.94 | 158,093 | 3.94 |
| 9/02/2026 | 4.30 | 4.50 | 4.00 | 4.27 | 294,090 | 4.27 |
| 9/01/2026 | 3.61 | 5.11 | 3.51 | 4.35 | 788,884 | 4.35 |
| 8/31/2026 | 0.04 | 0.04 | 0.03 | 0.04 | 59,454,320 | 4.39 |
| 8/28/2026 | 0.04 | 0.04 | 0.03 | 0.04 | 303,991,374 | 4.86 |
| 8/27/2026 | 0.06 | 0.06 | 0.05 | 0.05 | 90,366,073 | 6.66 |
| 8/26/2026 | 0.06 | 0.06 | 0.05 | 0.06 | 755,961,742 | 7.16 |
| 8/25/2026 | 0.04 | 0.06 | 0.04 | 0.04 | 116,376,790 | 5.49 |
| 8/24/2026 | 0.05 | 0.05 | 0.04 | 0.05 | 83,860,030 | 5.88 |
| 8/21/2026 | 0.07 | 0.07 | 0.06 | 0.06 | 123,369,182 | 7.13 |
| 8/20/2026 | 0.10 | 0.11 | 0.08 | 0.08 | 138,833,481 | 10.38 |
| 8/19/2026 | 0.21 | 0.22 | 0.13 | 0.13 | 49,042,001 | 16.02 |
| 8/18/2026 | 1.15 | 1.20 | 0.22 | 0.24 | 113,500,902 | 30.21 |
| 8/17/2026 | 1.39 | 1.57 | 1.39 | 1.41 | 1,515,186 | 176.25 |
| 8/14/2026 | 1.59 | 1.71 | 1.41 | 1.45 | 1,510,727 | 181.25 |
| 8/13/2026 | 1.42 | 1.80 | 1.35 | 1.60 | 2,111,797 | 200.00 |
| 8/12/2026 | 1.36 | 1.59 | 1.26 | 1.42 | 8,689,088 | 177.50 |
| 8/11/2026 | 1.26 | 1.45 | 1.20 | 1.39 | 302,544 | 173.75 |
| 8/10/2026 | 1.20 | 1.32 | 1.15 | 1.30 | 153,152 | 162.50 |
| 8/07/2026 | 1.31 | 1.31 | 1.18 | 1.22 | 115,190 | 152.50 |
| 8/06/2026 | 1.33 | 1.36 | 1.30 | 1.32 | 71,514 | 165.00 |
| 8/05/2026 | 1.28 | 1.50 | 1.28 | 1.35 | 233,470 | 168.75 |
| 8/04/2026 | 1.30 | 1.36 | 1.25 | 1.30 | 152,439 | 162.50 |
| 8/03/2026 | 1.26 | 1.36 | 1.26 | 1.32 | 57,649 | 165.00 |
| 7/31/2026 | 1.29 | 1.42 | 1.25 | 1.25 | 183,438 | 156.25 |
| 7/30/2026 | 1.40 | 1.40 | 1.20 | 1.20 | 118,874 | 150.00 |
| 7/29/2026 | 1.37 | 1.40 | 1.32 | 1.40 | 147,050 | 175.00 |
| 7/28/2026 | 1.27 | 1.44 | 1.21 | 1.41 | 395,117 | 176.25 |
| 7/27/2026 | 1.53 | 1.61 | 1.26 | 1.35 | 2,200,185 | 168.75 |
| 7/24/2026 | 1.80 | 2.12 | 1.33 | 1.36 | 4,562,347 | 170.00 |
| 7/23/2026 | 1.59 | 1.90 | 1.32 | 1.76 | 64,195,865 | 220.00 |
| 7/22/2026 | 1.01 | 1.07 | 0.95 | 0.95 | 10,611,257 | 118.94 |
| 7/21/2026 | 1.02 | 1.08 | 0.96 | 0.98 | 93,857 | 122.51 |
| 7/20/2026 | 1.13 | 1.14 | 1.00 | 1.00 | 84,275 | 125.00 |
| 7/17/2026 | 1.18 | 1.22 | 1.11 | 1.17 | 382,029 | 146.25 |
| 7/16/2026 | 1.29 | 1.36 | 1.27 | 1.27 | 55,530 | 158.75 |
| 7/15/2026 | 1.32 | 1.35 | 1.30 | 1.30 | 149,983 | 162.50 |
| 7/14/2026 | 1.27 | 1.39 | 1.27 | 1.34 | 115,251 | 167.50 |
| 7/13/2026 | 1.36 | 1.42 | 1.25 | 1.31 | 186,669 | 163.75 |
| 7/10/2026 | 1.39 | 1.42 | 1.30 | 1.32 | 177,299 | 165.00 |
| 7/09/2026 | 1.23 | 1.43 | 1.23 | 1.36 | 511,399 | 170.00 |
| 7/08/2026 | 1.27 | 1.33 | 1.13 | 1.23 | 293,154 | 153.75 |
| 7/07/2026 | 1.18 | 1.66 | 1.18 | 1.29 | 1,280,871 | 161.25 |
| 7/06/2026 | 1.44 | 1.70 | 1.28 | 1.28 | 757,377 | 160.00 |
| 7/02/2026 | 1.45 | 1.89 | 0.85 | 1.65 | 19,488,631 | 206.25 |