-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-12.07% -
3 MONTH PERFORMANCE
-33.33% -
6 MONTH PERFORMANCE
-67.82%
Lucas GC Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.86 | $1.02 (19.16%) | $1.06 | $0.86 | 167,193 | $79.62 M |
| 11/21/2024 | $1.02 | $0.88 (-13.95%) | $1.06 | $0.85 | 1.09 M | $68.52 M |
| 11/20/2024 | $1.02 | $1.00 (-2.06%) | $1.05 | $0.98 | 650,600 | $77.99 M |
| 11/19/2024 | $1.10 | $1.04 (-5.45%) | $1.12 | $0.98 | 435,400 | $81.19 M |
| 11/18/2024 | $1.02 | $1.02 (0%) | $1.07 | $0.96 | 196,412 | $79.62 M |
| 11/15/2024 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.00 | 232,059 | $81.97 M |
| 11/14/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.11 | 105,300 | $92.11 M |
| 11/13/2024 | $1.14 | $1.17 (2.63%) | $1.21 | $1.07 | 119,321 | $91.33 M |
| 11/12/2024 | $1.13 | $1.16 (2.65%) | $1.18 | $1.05 | 141,200 | $90.55 M |
| 11/11/2024 | $1.23 | $1.13 (-8.13%) | $1.27 | $1.13 | 340,500 | $88.21 M |
| 11/08/2024 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.12 | 59,400 | $90.55 M |
| 11/07/2024 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.17 | 77,326 | $96.02 M |
| 11/06/2024 | $1.24 | $1.30 (4.84%) | $1.36 | $1.16 | 369,996 | $101.48 M |
| 11/05/2024 | $1.13 | $1.21 (7.08%) | $1.22 | $1.11 | 196,149 | $94.46 M |
| 11/04/2024 | $1.11 | $1.16 (4.5%) | $1.17 | $1.11 | 55,600 | $90.55 M |
| 11/01/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.12 | 22,600 | $89.77 M |
| 10/31/2024 | $1.13 | $1.13 (0%) | $1.16 | $1.12 | 18,311 | $88.21 M |
| 10/30/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.08 | 118,697 | $89.77 M |
| 10/29/2024 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.07 | 104,000 | $85.09 M |
| 10/28/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.11 | 73,707 | $89.77 M |
| 10/25/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 54,347 | $86.65 M |
| 10/24/2024 | $1.12 | $1.17 (4.46%) | $1.25 | $1.10 | 63,314 | $91.33 M |
| 10/23/2024 | $1.16 | $1.16 (0%) | $1.17 | $1.03 | 168,238 | $90.55 M |
| 10/22/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.16 | 9,593 | $90.55 M |
| 10/21/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.16 | 15,636 | $90.55 M |
| 10/18/2024 | $1.18 | $1.19 (0.85%) | $1.24 | $1.16 | 98,400 | $92.90 M |
| 10/17/2024 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.12 | 143,700 | $90.55 M |
| 10/16/2024 | $1.29 | $1.24 (-3.88%) | $1.36 | $1.22 | 97,110 | $96.80 M |
| 10/15/2024 | $1.19 | $1.27 (6.72%) | $1.31 | $1.17 | 224,838 | $99.14 M |
| 10/14/2024 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.14 | 113,100 | $91.33 M |
| 10/11/2024 | $1.15 | $1.24 (7.83%) | $1.30 | $1.12 | 469,643 | $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 |