5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-55.19%
3 MONTH PERFORMANCE
-87.12%
6 MONTH PERFORMANCE
-85.22%
YEAR-TO-DATE PERFORMANCE
-88.68%
1 YEAR PERFORMANCE
-94.47%
Lucas GC Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $2.69 | $2.72 (1.12%) | $2.91 | $2.61 | 69.08 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 | $227.95 M |
| 10/27/2025 | $2.77 | $2.87 (3.61%) | $2.89 | $2.76 | 28.50 K | $224.04 M |
| 10/24/2025 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.80 | 18.71 K | $220.14 M |
| 10/23/2025 | $2.76 | $2.83 (2.54%) | $2.88 | $2.76 | 11.55 K | $220.92 M |
| 10/22/2025 | $2.94 | $2.73 (-7.14%) | $2.99 | $2.67 | 28.75 K | $213.11 M |
| 10/21/2025 | $3.08 | $2.80 (-9.09%) | $3.08 | $2.75 | 62.34 K | $218.58 M |
| 10/20/2025 | $3.03 | $3.13 (3.3%) | $3.17 | $3.03 | 20.23 K | $244.34 M |
| 10/17/2025 | $3.46 | $3.03 (-12.43%) | $3.46 | $3.02 | 45.70 K | $236.53 M |
| 10/16/2025 | $3.70 | $3.48 (-5.95%) | $3.73 | $3.46 | 42.00 K | $271.66 M |
| 10/15/2025 | $3.67 | $3.68 (0.27%) | $3.84 | $3.60 | 64.93 K | $287.27 M |
| 10/14/2025 | $4.18 | $3.81 (-8.85%) | $4.36 | $3.67 | 278.45 K | $297.42 M |
| 10/13/2025 | $4.08 | $4.05 (-0.74%) | $4.18 | $3.36 | 212.60 K | $316.16 M |
| 10/10/2025 | $4.28 | $3.82 (-10.75%) | $4.38 | $3.59 | 130.23 K | $298.20 M |
| 10/09/2025 | $4.35 | $4.64 (6.67%) | $4.83 | $3.98 | 423.06 K | $362.21 M |
| 10/08/2025 | $5.98 | $6.20 (3.68%) | $6.58 | $5.77 | 85.72 K | $483.99 M |
| 10/07/2025 | $6.80 | $6.07 (-10.74%) | $6.80 | $5.90 | 65.83 K | $473.84 M |
| 10/06/2025 | $6.31 | $6.42 (1.74%) | $6.45 | $6.06 | 24.05 K | $501.17 M |
| 10/03/2025 | $6.37 | $6.22 (-2.35%) | $6.76 | $6.10 | 45.08 K | $485.55 M |
| 10/02/2025 | $6.51 | $6.40 (-1.69%) | $6.57 | $6.20 | 20.78 K | $499.61 M |
| 10/01/2025 | $5.92 | $6.50 (9.8%) | $7.00 | $5.92 | 42.05 K | $507.41 M |
| 09/30/2025 | $6.19 | $5.89 (-4.85%) | $6.36 | $5.81 | 30.29 K | $459.79 M |
| 09/29/2025 | $6.05 | $6.23 (2.98%) | $6.34 | $5.93 | 26.45 K | $486.33 M |
| 09/26/2025 | $6.46 | $6.24 (-3.41%) | $6.46 | $6.00 | 50.42 K | $487.12 M |
| 09/25/2025 | $6.74 | $6.25 (-7.27%) | $6.80 | $6.25 | 80.51 K | $487.90 M |
| 09/24/2025 | $6.20 | $7.20 (16.13%) | $7.40 | $6.20 | 166.62 K | $562.06 M |
| 09/23/2025 | $6.50 | $6.40 (-1.54%) | $6.87 | $6.12 | 98.91 K | $499.61 M |
| 09/22/2025 | $6.38 | $6.49 (1.72%) | $6.64 | $6.07 | 145.73 K | $506.63 M |
| 09/19/2025 | $6.20 | $6.24 (0.65%) | $6.80 | $6.20 | 256.71 K | $487.12 M |
| 09/18/2025 | $5.42 | $5.94 (9.59%) | $5.99 | $5.42 | 94.83 K | $463.70 M |
| 09/17/2025 | $5.68 | $5.57 (-1.94%) | $5.90 | $5.29 | 101.92 K | $434.81 M |
| 09/16/2025 | $5.60 | $5.50 (-1.79%) | $5.72 | $5.16 | 111.30 K | $429.35 M |
| 09/15/2025 | $5.60 | $5.22 (-6.79%) | $5.60 | $5.10 | 151.92 K | $407.49 M |
| 09/12/2025 | $6.10 | $5.62 (-7.87%) | $6.98 | $5.28 | 565.75 K | $438.72 M |
| 09/11/2025 | $6.40 | $6.38 (-0.31%) | $6.76 | $5.83 | 515.81 K | $498.04 M |
| 09/10/2025 | $18.40 | $6.70 (-63.59%) | $19.13 | $6.01 | 839.85 K | $523.02 M |
| 09/09/2025 | $19.40 | $20.80 (7.22%) | $21.20 | $19.03 | 665.80 K | $1.62 B |
| 09/08/2025 | $18.40 | $19.46 (5.76%) | $19.60 | $18.00 | 1.39 K | $1.52 B |
| 09/05/2025 | $19.26 | $18.16 (-5.71%) | $20.06 | $18.00 | 1.33 K | $1.42 B |
| 09/04/2025 | $20.06 | $19.19 (-4.34%) | $20.40 | $19.02 | 753 | $1.50 B |
| 09/03/2025 | $20.40 | $20.40 (0%) | $20.40 | $18.86 | 613 | $1.59 B |
| 09/02/2025 | $20.00 | $20.52 (2.6%) | $20.52 | $19.86 | 394 | $1.60 B |
| 08/29/2025 | $20.41 | $20.00 (-2.01%) | $20.80 | $19.90 | 681 | $1.56 B |
| 08/28/2025 | $20.66 | $20.60 (-0.29%) | $20.91 | $20.40 | 497 | $1.61 B |
| 08/27/2025 | $20.38 | $20.94 (2.75%) | $22.00 | $20.38 | 328 | $1.63 B |
| 08/26/2025 | $20.58 | $20.82 (1.17%) | $21.25 | $20.40 | 140 | $1.63 B |
| 08/25/2025 | $20.87 | $20.17 (-3.35%) | $20.92 | $20.00 | 286 | $1.57 B |
| 08/22/2025 | $19.13 | $20.24 (5.8%) | $22.80 | $19.13 | 26.31 K | $1.58 B |
| 08/21/2025 | $17.80 | $20.41 (14.66%) | $22.00 | $17.02 | 30.43 K | $1.59 B |
| 08/20/2025 | $20.70 | $18.57 (-10.29%) | $21.26 | $17.66 | 81.64 K | $1.45 B |
| 08/19/2025 | $21.68 | $20.62 (-4.89%) | $22.51 | $18.86 | 63.43 K | $1.61 B |
| 08/18/2025 | $22.80 | $21.48 (-5.79%) | $25.70 | $20.80 | 51.42 K | $1.68 B |
| 08/15/2025 | $21.60 | $23.20 (7.41%) | $25.20 | $21.33 | 15.60 K | $1.81 B |
| 08/14/2025 | $21.20 | $22.06 (4.06%) | $23.55 | $20.40 | 12.75 K | $1.72 B |
| 08/13/2025 | $23.80 | $21.59 (-9.29%) | $25.60 | $20.59 | 12.45 K | $1.69 B |
| 08/12/2025 | $24.00 | $23.40 (-2.5%) | $26.39 | $22.11 | 7.80 K | $1.83 B |
| 08/11/2025 | $21.12 | $24.85 (17.66%) | $26.40 | $20.40 | 11.27 K | $1.94 B |
| 08/08/2025 | $19.60 | $21.16 (7.96%) | $21.26 | $19.60 | 19.96 K | $1.65 B |
| 08/07/2025 | $22.40 | $21.11 (-5.76%) | $24.80 | $20.00 | 47.54 K | $1.65 B |
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.
