5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+56.00%
3 MONTH PERFORMANCE
+189.17%
6 MONTH PERFORMANCE
+95.57%
YEAR-TO-DATE PERFORMANCE
+76.43%
1 YEAR PERFORMANCE
-56.73%
Lucas GC Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.04 | 19.45 K | $82.75 M |
| 07/16/2025 | $1.02 | $1.06 (3.92%) | $1.08 | $1.01 | 50.50 K | $82.75 M |
| 07/15/2025 | $1.06 | $1.06 (0%) | $1.16 | $1.00 | 128.71 K | $82.75 M |
| 07/14/2025 | $1.05 | $1.06 (0.95%) | $1.07 | $0.83 | 176.11 K | $82.75 M |
| 07/11/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.03 | 36.75 K | $82.75 M |
| 07/10/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.01 | 58.76 K | $85.09 M |
| 07/09/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $0.98 | 415.94 K | $82.75 M |
| 07/08/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 38.72 K | $82.75 M |
| 07/07/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $0.98 | 238.05 K | $82.75 M |
| 07/03/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $0.99 | 231.81 K | $83.53 M |
| 07/02/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.01 | 161.62 K | $83.53 M |
| 07/01/2025 | $0.97 | $1.08 (11.23%) | $1.10 | $0.96 | 144.10 K | $84.31 M |
| 06/30/2025 | $1.21 | $1.07 (-11.57%) | $1.21 | $0.87 | 792.20 K | $83.53 M |
| 06/27/2025 | $1.17 | $1.24 (5.98%) | $1.27 | $1.13 | 633.80 K | $96.80 M |
| 06/26/2025 | $1.12 | $1.16 (3.57%) | $1.19 | $1.03 | 456.29 K | $90.55 M |
| 06/25/2025 | $1.03 | $1.09 (5.83%) | $1.10 | $0.98 | 235.20 K | $85.09 M |
| 06/24/2025 | $0.98 | $1.03 (5.1%) | $1.04 | $0.92 | 307.91 K | $80.41 M |
| 06/23/2025 | $0.99 | $1.05 (6.06%) | $1.05 | $0.90 | 953.03 K | $81.97 M |
| 06/20/2025 | $0.83 | $1.03 (23.65%) | $1.18 | $0.63 | 11.17 M | $80.41 M |
| 06/18/2025 | $0.62 | $0.68 (9.6%) | $0.73 | $0.62 | 255.30 K | $53.04 M |
| 06/17/2025 | $0.59 | $0.62 (4.31%) | $0.68 | $0.58 | 314.40 K | $48.39 M |
| 06/16/2025 | $0.56 | $0.61 (9.41%) | $0.66 | $0.55 | 328.94 K | $47.83 M |
| 06/13/2025 | $0.56 | $0.54 (-3.21%) | $0.58 | $0.52 | 74.01 K | $42.35 M |
| 06/12/2025 | $0.57 | $0.56 (-1.61%) | $0.63 | $0.52 | 163.95 K | $43.75 M |
| 06/11/2025 | $0.60 | $0.60 (-0.07%) | $0.64 | $0.59 | 75.58 K | $46.84 M |
| 06/10/2025 | $0.60 | $0.62 (3.17%) | $0.64 | $0.56 | 179.73 K | $48.32 M |
| 06/09/2025 | $0.63 | $0.60 (-4.76%) | $0.68 | $0.60 | 196.60 K | $46.84 M |
| 06/06/2025 | $0.62 | $0.63 (1.91%) | $0.64 | $0.59 | 42.71 K | $49.18 M |
| 06/05/2025 | $0.55 | $0.63 (14%) | $0.67 | $0.53 | 347.60 K | $48.95 M |
| 06/04/2025 | $0.52 | $0.53 (1.44%) | $0.55 | $0.52 | 103.62 K | $41.37 M |
| 06/03/2025 | $0.55 | $0.55 (-0.04%) | $0.58 | $0.51 | 71.80 K | $42.93 M |
| 06/02/2025 | $0.49 | $0.55 (11.18%) | $0.56 | $0.49 | 243.44 K | $42.93 M |
| 05/30/2025 | $0.51 | $0.51 (0%) | $0.53 | $0.50 | 99.70 K | $39.81 M |
| 05/29/2025 | $0.55 | $0.51 (-7.89%) | $0.55 | $0.49 | 59.52 K | $39.62 M |
| 05/28/2025 | $0.47 | $0.50 (5.95%) | $0.55 | $0.47 | 131.74 K | $39.09 M |
| 05/27/2025 | $0.46 | $0.47 (2.74%) | $0.52 | $0.46 | 44.20 K | $36.89 M |
| 05/23/2025 | $0.46 | $0.47 (2.34%) | $0.52 | $0.45 | 53.38 K | $36.80 M |
| 05/22/2025 | $0.48 | $0.45 (-6.17%) | $0.50 | $0.42 | 250.81 K | $35.16 M |
| 05/21/2025 | $0.49 | $0.48 (-2.02%) | $0.49 | $0.46 | 31.12 K | $37.48 M |
| 05/20/2025 | $0.50 | $0.49 (-1.32%) | $0.53 | $0.47 | 99.70 K | $38.44 M |
| 05/19/2025 | $0.48 | $0.50 (3.96%) | $0.50 | $0.46 | 65.27 K | $38.95 M |
| 05/16/2025 | $0.49 | $0.48 (-1.46%) | $0.50 | $0.47 | 26.13 K | $37.61 M |
| 05/15/2025 | $0.46 | $0.47 (0.86%) | $0.49 | $0.46 | 44.53 K | $36.53 M |
| 05/14/2025 | $0.47 | $0.46 (-1.92%) | $0.48 | $0.45 | 15.60 K | $35.91 M |
| 05/13/2025 | $0.49 | $0.48 (-2.61%) | $0.51 | $0.46 | 48.20 K | $37.33 M |
| 05/12/2025 | $0.46 | $0.48 (4.94%) | $0.50 | $0.44 | 42.74 K | $37.48 M |
| 05/09/2025 | $0.48 | $0.46 (-3.17%) | $0.49 | $0.44 | 38.30 K | $36.28 M |
| 05/08/2025 | $0.44 | $0.45 (2.11%) | $0.49 | $0.43 | 33.23 K | $35.13 M |
| 05/07/2025 | $0.46 | $0.46 (-0.78%) | $0.49 | $0.45 | 44.80 K | $35.92 M |
| 05/06/2025 | $0.48 | $0.48 (1.02%) | $0.53 | $0.46 | 80.80 K | $37.85 M |
| 05/05/2025 | $0.46 | $0.46 (0.33%) | $0.48 | $0.45 | 20.77 K | $35.92 M |
| 05/02/2025 | $0.45 | $0.47 (5.47%) | $0.52 | $0.43 | 168.90 K | $36.91 M |
| 05/01/2025 | $0.42 | $0.44 (5.9%) | $0.46 | $0.39 | 80.92 K | $34.72 M |
| 04/30/2025 | $0.42 | $0.43 (2.02%) | $0.44 | $0.40 | 22.94 K | $33.54 M |
| 04/29/2025 | $0.41 | $0.45 (9.76%) | $0.45 | $0.41 | 29.23 K | $35.13 M |
| 04/28/2025 | $0.43 | $0.42 (-2.3%) | $0.46 | $0.42 | 28.90 K | $32.79 M |
| 04/25/2025 | $0.44 | $0.41 (-6.27%) | $0.46 | $0.41 | 69.70 K | $32.19 M |
| 04/24/2025 | $0.43 | $0.44 (2.07%) | $0.46 | $0.40 | 55.00 K | $34.26 M |
| 04/23/2025 | $0.42 | $0.43 (4.72%) | $0.44 | $0.41 | 32.40 K | $33.93 M |
| 04/22/2025 | $0.36 | $0.42 (14.37%) | $0.46 | $0.36 | 265.80 K | $32.40 M |
| 04/21/2025 | $0.34 | $0.38 (9.33%) | $0.38 | $0.28 | 383.90 K | $29.27 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.
