5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-86.18%
6 MONTH PERFORMANCE
-90.04%
YEAR-TO-DATE PERFORMANCE
-89.55%
1 YEAR PERFORMANCE
-89.61%
Lucas GC Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.47 | $2.51 (1.62%) | $2.54 | $2.41 | 8.70 K | $4.90 M |
| 12/04/2025 | $2.45 | $2.45 (0%) | $2.52 | $2.42 | 8.70 K | $4.78 M |
| 12/03/2025 | $2.50 | $2.52 (0.8%) | $2.63 | $2.34 | 11.23 K | $4.92 M |
| 12/02/2025 | $2.55 | $2.50 (-1.96%) | $2.62 | $2.25 | 4.52 K | $4.88 M |
| 12/01/2025 | $2.63 | $2.48 (-5.7%) | $2.63 | $2.35 | 8.40 K | $4.84 M |
| 11/28/2025 | $2.44 | $2.63 (7.79%) | $2.63 | $2.40 | 8.63 K | $5.13 M |
| 11/26/2025 | $2.55 | $2.38 (-6.67%) | $2.56 | $2.31 | 22.46 K | $4.64 M |
| 11/25/2025 | $2.32 | $2.68 (15.52%) | $2.68 | $2.27 | 24.71 K | $5.23 M |
| 11/24/2025 | $2.05 | $2.23 (8.78%) | $2.37 | $2.05 | 23.67 K | $4.35 M |
| 11/21/2025 | $2.13 | $2.11 (-0.94%) | $2.16 | $2.01 | 12.00 K | $4.12 M |
| 11/20/2025 | $2.35 | $2.16 (-8.09%) | $2.35 | $2.13 | 24.63 K | $4.22 M |
| 11/19/2025 | $2.32 | $2.30 (-0.86%) | $2.46 | $2.14 | 14.75 K | $4.49 M |
| 11/18/2025 | $2.31 | $2.25 (-2.6%) | $2.36 | $2.14 | 14.68 K | $4.39 M |
| 11/17/2025 | $2.36 | $2.30 (-2.54%) | $2.40 | $2.17 | 21.32 K | $4.49 M |
| 11/14/2025 | $2.48 | $2.34 (-5.65%) | $2.54 | $2.11 | 21.01 K | $4.57 M |
| 11/13/2025 | $2.55 | $2.39 (-6.27%) | $2.55 | $2.37 | 36.23 K | $4.66 M |
| 11/12/2025 | $2.62 | $2.59 (-1.15%) | $2.68 | $2.54 | 42.67 K | $5.05 M |
| 11/11/2025 | $2.68 | $2.60 (-2.99%) | $2.69 | $2.49 | 28.34 K | $5.07 M |
| 11/10/2025 | $2.72 | $2.67 (-1.84%) | $2.82 | $2.50 | 58.63 K | $5.21 M |
| 11/07/2025 | $2.69 | $2.72 (1.12%) | $2.91 | $2.61 | 71.10 K | $5.31 M |
| 11/06/2025 | $2.90 | $2.75 (-5.17%) | $2.90 | $2.71 | 64.00 K | $5.37 M |
| 11/05/2025 | $3.16 | $2.96 (-6.33%) | $3.39 | $2.70 | 183.80 K | $5.78 M |
| 11/04/2025 | $2.61 | $3.35 (28.35%) | $3.35 | $2.48 | 624.02 K | $6.54 M |
| 11/03/2025 | $3.29 | $3.06 (-6.99%) | $3.57 | $2.98 | 10.14 M | $5.97 M |
| 10/31/2025 | $2.81 | $2.74 (-2.49%) | $2.81 | $2.70 | 3.06 M | $5.35 M |
| 10/30/2025 | $2.88 | $2.82 (-2.08%) | $2.88 | $2.69 | 19.40 K | $5.50 M |
| 10/29/2025 | $2.92 | $2.88 (-1.37%) | $2.96 | $2.85 | 19.81 K | $5.62 M |
| 10/28/2025 | $2.90 | $2.92 (0.69%) | $3.00 | $2.86 | 10.69 K | $5.70 M |
| 10/27/2025 | $2.77 | $2.87 (3.61%) | $2.89 | $2.76 | 28.50 K | $5.60 M |
| 10/24/2025 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.80 | 18.71 K | $5.50 M |
| 10/23/2025 | $2.76 | $2.83 (2.54%) | $2.88 | $2.76 | 11.55 K | $5.52 M |
| 10/22/2025 | $2.94 | $2.73 (-7.14%) | $2.99 | $2.67 | 28.75 K | $5.33 M |
| 10/21/2025 | $3.08 | $2.80 (-9.09%) | $3.08 | $2.75 | 62.34 K | $5.46 M |
| 10/20/2025 | $3.03 | $3.13 (3.3%) | $3.17 | $3.03 | 20.23 K | $6.11 M |
| 10/17/2025 | $3.46 | $3.03 (-12.43%) | $3.46 | $3.02 | 45.70 K | $5.91 M |
| 10/16/2025 | $3.70 | $3.48 (-5.95%) | $3.73 | $3.46 | 42.00 K | $6.79 M |
| 10/15/2025 | $3.67 | $3.68 (0.27%) | $3.84 | $3.60 | 64.93 K | $7.18 M |
| 10/14/2025 | $4.18 | $3.81 (-8.85%) | $4.36 | $3.67 | 278.45 K | $7.44 M |
| 10/13/2025 | $4.08 | $4.05 (-0.74%) | $4.18 | $3.36 | 212.60 K | $7.90 M |
| 10/10/2025 | $4.28 | $3.82 (-10.75%) | $4.38 | $3.59 | 130.23 K | $7.46 M |
| 10/09/2025 | $4.35 | $4.64 (6.67%) | $4.83 | $3.98 | 423.06 K | $9.06 M |
| 10/08/2025 | $5.98 | $6.20 (3.68%) | $6.58 | $5.77 | 85.72 K | $12.10 M |
| 10/07/2025 | $6.80 | $6.07 (-10.74%) | $6.80 | $5.90 | 65.83 K | $11.85 M |
| 10/06/2025 | $6.31 | $6.42 (1.74%) | $6.45 | $6.06 | 24.05 K | $12.53 M |
| 10/03/2025 | $6.37 | $6.22 (-2.35%) | $6.76 | $6.10 | 45.08 K | $12.14 M |
| 10/02/2025 | $6.51 | $6.40 (-1.69%) | $6.57 | $6.20 | 20.78 K | $12.49 M |
| 10/01/2025 | $5.92 | $6.50 (9.8%) | $7.00 | $5.92 | 42.05 K | $12.69 M |
| 09/30/2025 | $6.19 | $5.89 (-4.85%) | $6.36 | $5.81 | 30.29 K | $11.49 M |
| 09/29/2025 | $6.05 | $6.23 (2.98%) | $6.34 | $5.93 | 26.45 K | $12.16 M |
| 09/26/2025 | $6.46 | $6.24 (-3.41%) | $6.46 | $6.00 | 50.42 K | $12.18 M |
| 09/25/2025 | $6.74 | $6.25 (-7.27%) | $6.80 | $6.25 | 80.51 K | $12.20 M |
| 09/24/2025 | $6.20 | $7.20 (16.13%) | $7.40 | $6.20 | 166.62 K | $14.05 M |
| 09/23/2025 | $6.50 | $6.40 (-1.54%) | $6.87 | $6.12 | 98.91 K | $12.49 M |
| 09/22/2025 | $6.38 | $6.49 (1.72%) | $6.64 | $6.07 | 145.73 K | $12.67 M |
| 09/19/2025 | $6.20 | $6.24 (0.65%) | $6.80 | $6.20 | 256.71 K | $12.18 M |
| 09/18/2025 | $5.42 | $5.94 (9.59%) | $5.99 | $5.42 | 94.83 K | $11.59 M |
| 09/17/2025 | $5.68 | $5.57 (-1.94%) | $5.90 | $5.29 | 101.92 K | $10.87 M |
| 09/16/2025 | $5.60 | $5.50 (-1.79%) | $5.72 | $5.16 | 111.30 K | $10.73 M |
| 09/15/2025 | $5.60 | $5.22 (-6.79%) | $5.60 | $5.10 | 151.92 K | $10.19 M |
| 09/12/2025 | $6.10 | $5.62 (-7.87%) | $6.98 | $5.28 | 565.75 K | $10.97 M |
| 09/11/2025 | $6.40 | $6.38 (-0.31%) | $6.76 | $5.83 | 515.81 K | $12.45 M |
| 09/10/2025 | $18.40 | $6.70 (-63.59%) | $19.13 | $6.01 | 839.85 K | $13.08 M |
| 09/09/2025 | $19.40 | $20.80 (7.22%) | $21.20 | $19.03 | 665.80 K | $40.59 M |
| 09/08/2025 | $18.40 | $19.46 (5.76%) | $19.60 | $18.00 | 1.39 K | $37.98 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.
