-
5 DAY PERFORMANCE
+10.71% -
1 MONTH PERFORMANCE
+5.98% -
3 MONTH PERFORMANCE
-46.78% -
6 MONTH PERFORMANCE
-51.18%
Lucas GC Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $1.15 | $1.24 (7.83%) | $1.30 | $1.12 | 447,617 | $96.80 M |
| 10/10/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.11 | 27,116 | $90.55 M |
| 10/09/2024 | $1.09 | $1.12 (2.75%) | $1.12 | $1.07 | 55,700 | $87.43 M |
| 10/08/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.05 | 133,100 | $87.43 M |
| 10/07/2024 | $1.23 | $1.14 (-7.32%) | $1.24 | $1.10 | 64,218 | $88.99 M |
| 10/04/2024 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.10 | 50,449 | $88.06 M |
| 10/03/2024 | $1.13 | $1.17 (3.54%) | $1.21 | $1.08 | 513,244 | $91.99 M |
| 10/02/2024 | $1.10 | $1.00 (-9.09%) | $1.12 | $0.97 | 126,700 | $78.62 M |
| 10/01/2024 | $1.14 | $1.07 (-6.14%) | $1.17 | $1.06 | 58,120 | $84.13 M |
| 09/30/2024 | $1.08 | $1.13 (4.63%) | $1.20 | $1.08 | 439,697 | $88.84 M |
| 09/27/2024 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.02 | 392,000 | $84.91 M |
| 09/26/2024 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.09 | 560,800 | $88.84 M |
| 09/25/2024 | $1.14 | $1.14 (0%) | $1.24 | $1.09 | 116,800 | $89.63 M |
| 09/24/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.12 | 37,600 | $93.56 M |
| 09/23/2024 | $1.31 | $1.18 (-9.92%) | $1.31 | $1.17 | 45,335 | $92.77 M |
| 09/20/2024 | $1.15 | $1.31 (13.91%) | $1.31 | $1.11 | 144,900 | $103.00 M |
| 09/19/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.14 | 74,300 | $94.35 M |
| 09/18/2024 | $1.19 | $1.20 (0.84%) | $1.23 | $1.16 | 29,900 | $94.35 M |
| 09/17/2024 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 21,044 | $91.99 M |
| 09/16/2024 | $1.23 | $1.24 (0.81%) | $1.33 | $1.19 | 162,200 | $97.49 M |
| 09/13/2024 | $1.15 | $1.16 (0.87%) | $1.20 | $1.13 | 48,463 | $91.20 M |
| 09/12/2024 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.16 | 124,512 | $93.56 M |
| 09/11/2024 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.09 | 136,600 | $91.99 M |
| 09/10/2024 | $1.14 | $1.20 (5.26%) | $1.24 | $1.13 | 81,819 | $94.35 M |
| 09/09/2024 | $1.22 | $1.18 (-3.28%) | $1.29 | $1.12 | 184,600 | $92.77 M |
| 09/06/2024 | $1.33 | $1.22 (-8.27%) | $1.37 | $1.18 | 336,300 | $95.92 M |
| 09/05/2024 | $1.81 | $1.35 (-25.41%) | $2.00 | $1.26 | 3.92 M | $106.14 M |
| 09/04/2024 | $1.68 | $1.80 (7.14%) | $2.13 | $1.63 | 2.26 M | $141.52 M |
| 09/03/2024 | $1.74 | $1.69 (-2.87%) | $1.75 | $1.65 | 132,700 | $132.87 M |
| 08/30/2024 | $1.72 | $1.67 (-2.91%) | $1.76 | $1.65 | 122,547 | $131.30 M |
| 08/29/2024 | $1.49 | $1.66 (11.41%) | $1.79 | $1.49 | 1.40 M | $130.51 M |
| 08/28/2024 | $1.66 | $1.52 (-8.43%) | $1.68 | $1.45 | 212,600 | $119.51 M |
| 08/27/2024 | $1.80 | $1.64 (-8.89%) | $2.08 | $1.59 | 1.80 M | $128.94 M |
| 08/26/2024 | $1.50 | $1.71 (14%) | $1.85 | $1.49 | 855,300 | $134.44 M |
| 08/23/2024 | $1.32 | $1.53 (15.91%) | $1.65 | $1.31 | 798,800 | $120.29 M |
| 08/22/2024 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.28 | 201,530 | $102.21 M |
| 08/21/2024 | $1.64 | $1.39 (-15.24%) | $1.67 | $1.26 | 834,500 | $109.29 M |
| 08/20/2024 | $1.77 | $1.69 (-4.52%) | $1.79 | $1.61 | 366,900 | $132.87 M |
| 08/19/2024 | $1.71 | $1.77 (3.51%) | $1.98 | $1.71 | 679,000 | $139.16 M |
| 08/16/2024 | $1.57 | $1.82 (15.92%) | $3.31 | $1.55 | 15.15 M | $143.09 M |
| 08/15/2024 | $1.26 | $1.78 (41.27%) | $2.00 | $1.25 | 2.65 M | $139.95 M |
| 08/14/2024 | $1.18 | $1.29 (9.32%) | $1.30 | $1.17 | 36,743 | $101.42 M |
| 08/13/2024 | $1.16 | $1.26 (8.62%) | $1.32 | $1.14 | 168,600 | $99.06 M |
| 08/12/2024 | $1.24 | $1.12 (-9.68%) | $1.31 | $1.11 | 190,724 | $88.06 M |
| 08/09/2024 | $1.19 | $1.29 (8.4%) | $1.41 | $1.19 | 440,800 | $101.42 M |
| 08/08/2024 | $1.62 | $1.35 (-16.67%) | $1.62 | $1.24 | 8.55 M | $106.14 M |
| 08/07/2024 | $2.05 | $1.76 (-14.15%) | $2.08 | $1.75 | 539,800 | $138.38 M |
| 08/06/2024 | $2.01 | $2.07 (2.99%) | $2.12 | $2.00 | 316,533 | $162.75 M |
| 08/05/2024 | $2.00 | $2.05 (2.5%) | $2.09 | $1.91 | 233,800 | $161.18 M |
| 08/02/2024 | $2.27 | $2.12 (-6.61%) | $2.29 | $2.08 | 248,508 | $168.14 M |
| 08/01/2024 | $2.34 | $2.21 (-5.56%) | $2.42 | $2.15 | 271,025 | $175.28 M |
| 07/31/2024 | $2.59 | $2.50 (-3.47%) | $2.60 | $2.40 | 297,100 | $198.28 M |
| 07/30/2024 | $2.49 | $2.54 (2.01%) | $2.67 | $2.37 | 317,600 | $201.46 M |
| 07/29/2024 | $2.36 | $2.43 (2.97%) | $2.47 | $2.31 | 218,198 | $192.73 M |
| 07/26/2024 | $2.78 | $2.46 (-11.51%) | $2.78 | $2.40 | 225,924 | $195.11 M |
| 07/25/2024 | $2.55 | $2.64 (3.53%) | $2.71 | $2.54 | 222,700 | $209.39 M |
| 07/24/2024 | $2.69 | $2.64 (-1.86%) | $2.80 | $2.50 | 238,507 | $209.39 M |
| 07/23/2024 | $2.55 | $2.56 (0.39%) | $2.56 | $2.39 | 514,100 | $203.04 M |
| 07/22/2024 | $2.60 | $2.59 (-0.38%) | $2.86 | $2.45 | 480,585 | $205.42 M |
| 07/19/2024 | $2.40 | $2.52 (5%) | $2.63 | $2.37 | 467,664 | $199.87 M |
| 07/18/2024 | $2.51 | $2.45 (-2.39%) | $2.58 | $2.30 | 459,102 | $194.32 M |
| 07/17/2024 | $2.47 | $2.53 (2.43%) | $2.64 | $2.40 | 521,535 | $200.66 M |
| 07/16/2024 | $2.55 | $2.58 (1.18%) | $2.72 | $2.52 | 547,478 | $204.63 M |
| 07/15/2024 | $2.40 | $2.51 (4.58%) | $2.56 | $2.09 | 434,473 | $199.08 M |
| 07/12/2024 | $2.35 | $2.46 (4.68%) | $2.59 | $2.35 | 368,612 | $195.11 M |
| 07/11/2024 | $1.96 | $2.33 (18.88%) | $2.36 | $1.95 | 409,185 | $184.80 M |