MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGCL — Lucas GC Limited Ordinary Shares
NasdaqLucas GC Limited Ordinary Shares
$2.43
-0.09(-3.57%)
- O
- 2.46
- H
- 2.51
- L
- 2.38
- V
- 27.66K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.43
Period Return-86.03%
Period High$50.80
Period Low$0.08
Avg Daily Volume1.53M
Total Trading Days365
LGCL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.46 | $2.51 | $2.38 | $2.43 | $-0.09 | -3.57% | 27,664 | $2.45 | $2.38 $2.51 |
| Oct 2, 2026 | $2.63 | $2.70 | $2.47 | $2.52 | $-0.10 | -3.82% | 41,908 | $2.59 | $2.47 $2.70 |
| Oct 1, 2026 | $2.75 | $2.79 | $2.62 | $2.62 | $-0.15 | -5.42% | 61,369 | $2.70 | $2.62 $2.79 |
| Sep 30, 2026 | $2.83 | $2.90 | $2.68 | $2.77 | $-0.05 | -1.77% | 57,289 | $2.76 | $2.68 $2.90 |
| Sep 29, 2026 | $2.89 | $2.95 | $2.77 | $2.82 | $-0.07 | -2.42% | 30,617 | $2.87 | $2.77 $2.95 |
| Sep 28, 2026 | $2.93 | $3.03 | $2.89 | $2.89 | $-0.08 | -2.69% | 30,258 | $2.96 | $2.89 $3.03 |
| Sep 25, 2026 | $3.04 | $3.47 | $2.96 | $2.97 | $-0.08 | -2.62% | 194,338 | $3.23 | $2.96 $3.47 |
| Sep 24, 2026 | $3.07 | $3.18 | $2.85 | $3.05 | $-0.11 | -3.48% | 78,364 | $3.02 | $2.85 $3.18 |
| Sep 23, 2026 | $3.16 | $3.60 | $2.97 | $3.16 | +$0.39 | +14.08% | 578,625 | $3.24 | $2.97 $3.60 |
| Sep 22, 2026 | $2.68 | $3.00 | $2.66 | $2.77 | +$0.03 | +1.09% | 325,594 | $3.23 | $2.66 $3.00 |
| Sep 21, 2026 | $3.06 | $3.06 | $2.66 | $2.74 | $-0.32 | -10.46% | 68,384 | $2.85 | $2.66 $3.06 |
| Sep 18, 2026 | $3.17 | $3.28 | $3.04 | $3.06 | $-0.19 | -5.85% | 53,085 | $3.14 | $3.04 $3.28 |
| Sep 17, 2026 | $3.28 | $3.36 | $3.06 | $3.25 | $-0.03 | -0.91% | 111,034 | $3.21 | $3.06 $3.36 |
| Sep 16, 2026 | $3.22 | $3.50 | $3.20 | $3.28 | +$0.11 | +3.47% | 479,396 | $3.55 | $3.20 $3.50 |
| Sep 15, 2026 | $3.03 | $3.27 | $3.03 | $3.17 | +$0.06 | +1.93% | 61,701 | $3.16 | $3.03 $3.27 |
| Sep 14, 2026 | $2.96 | $3.20 | $2.94 | $3.11 | $-0.04 | -1.27% | 66,569 | $3.04 | $2.94 $3.20 |
| Sep 11, 2026 | $3.11 | $3.25 | $2.94 | $3.15 | +$0.08 | +2.61% | 180,059 | $3.11 | $2.94 $3.25 |
| Sep 10, 2026 | $3.34 | $3.34 | $3.01 | $3.07 | $-0.37 | -10.76% | 108,279 | $3.17 | $3.01 $3.34 |
| Sep 9, 2026 | $3.54 | $3.61 | $3.15 | $3.44 | $-0.19 | -5.23% | 148,948 | $3.44 | $3.15 $3.61 |
| Sep 8, 2026 | $3.78 | $3.87 | $3.60 | $3.63 | $-0.13 | -3.46% | 107,788 | $3.72 | $3.60 $3.87 |
| Sep 4, 2026 | $3.92 | $4.17 | $3.71 | $3.76 | $-0.18 | -4.57% | 106,059 | $3.83 | $3.71 $4.17 |
| Sep 3, 2026 | $4.17 | $4.17 | $3.65 | $3.94 | $-0.33 | -7.73% | 158,851 | $4.01 | $3.65 $4.17 |
| Sep 2, 2026 | $4.30 | $4.50 | $4.00 | $4.27 | $-0.08 | -1.84% | 262,683 | $4.17 | $4.00 $4.50 |
| Sep 1, 2026 | $3.61 | $5.11 | $3.51 | $4.35 | $-0.04 | -0.85% | 795,442 | $4.39 | $3.51 $5.11 |
| Aug 31, 2026 | $4.51 | $4.83 | $4.00 | $4.39 | $-0.48 | -9.77% | 482,766 | $4.59 | $4.00 $4.83 |
| Aug 28, 2026 | $5.44 | $5.63 | $4.25 | $4.86 | $-1.80 | -27.02% | 2,431,928 | $6.82 | $4.25 $5.63 |
| Aug 27, 2026 | $7.06 | $7.13 | $6.41 | $6.66 | $-0.50 | -6.98% | 733,867 | $6.94 | $6.41 $7.13 |
| Aug 26, 2026 | $6.98 | $7.91 | $6.40 | $7.16 | +$1.68 | +30.52% | 6,063,303 | $8.17 | $6.40 $7.91 |
| Aug 25, 2026 | $5.23 | $7.43 | $5.13 | $5.49 | $-0.39 | -6.60% | 952,321 | $5.71 | $5.13 $7.43 |
| Aug 24, 2026 | $6.49 | $6.71 | $5.51 | $5.88 | $-1.25 | -17.54% | 682,771 | $6.14 | $5.51 $6.71 |