Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LUCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.8905 | -0.0164 | -1.81% | 0.90 | 0.929899 | 0.885 | 65,418 |
| May 30 2024 | 0.9069 | 0.009 | 1.00% | 0.89 | 0.9128 | 0.88 | 81,518 |
| May 29 2024 | 0.8979 | -0.0044 | -0.49% | 0.9023 | 0.9023 | 0.88 | 39,446 |
| May 28 2024 | 0.9023 | -0.0136 | -1.48% | 0.9444 | 0.9444 | 0.90 | 101,486 |
| May 24 2024 | 0.9159 | -0.0141 | -1.52% | 0.92 | 0.9297 | 0.90 | 123,275 |
| May 23 2024 | 0.93 | 0.015 | 1.64% | 0.9149 | 0.93 | 0.90 | 120,405 |
| May 22 2024 | 0.915 | 0.0053 | 0.58% | 0.93 | 0.93 | 0.9097 | 36,717 |
| May 21 2024 | 0.9097 | -0.0203 | -2.18% | 0.92 | 0.94 | 0.90 | 279,081 |
| May 20 2024 | 0.93 | 0.025 | 2.76% | 0.93 | 0.9449 | 0.90 | 157,834 |
| May 17 2024 | 0.905 | 0.015 | 1.69% | 0.89 | 0.9338 | 0.88 | 85,240 |
| May 16 2024 | 0.89 | -0.0089 | -0.99% | 0.89 | 0.92 | 0.876351 | 90,697 |
| May 15 2024 | 0.8989 | -0.0298 | -3.21% | 0.95 | 0.9678 | 0.89 | 147,633 |
| May 14 2024 | 0.9287 | -0.0213 | -2.24% | 1.00 | 1.00 | 0.92 | 221,069 |
| May 13 2024 | 0.95 | 0.0056 | 0.59% | 0.95 | 0.9821 | 0.915 | 124,687 |
| May 10 2024 | 0.9444 | 0.0147 | 1.58% | 0.9908 | 0.9999 | 0.92 | 247,408 |
| May 09 2024 | 0.9297 | -0.0203 | -2.14% | 0.96 | 0.9781 | 0.91 | 302,736 |
| May 08 2024 | 0.95 | -0.08 | -7.77% | 1.00 | 1.04 | 0.95 | 289,524 |
| May 07 2024 | 1.03 | -0.01 | -0.96% | 1.06 | 1.11 | 1.0101 | 418,314 |
| May 06 2024 | 1.04 | 0.11 | 11.86% | 0.96 | 1.07 | 0.94 | 513,110 |
| May 03 2024 | 0.9297 | -0.0203 | -2.14% | 0.91 | 0.9869 | 0.8427 | 282,605 |
| May 02 2024 | 0.95 | 0.0713 | 8.11% | 0.90 | 0.99 | 0.87 | 540,280 |
| May 01 2024 | 0.8787 | -0.0223 | -2.48% | 0.87 | 0.919999 | 0.86 | 110,193 |
| Apr 30 2024 | 0.901 | 0.1503 | 20.02% | 0.789 | 0.94 | 0.7467 | 660,000 |
| Apr 29 2024 | 0.7507 | 0.0676 | 9.90% | 0.69 | 0.7599 | 0.68 | 276,514 |
| Apr 26 2024 | 0.6831 | 0.013 | 1.94% | 0.6777 | 0.6999 | 0.664 | 123,057 |
| Apr 25 2024 | 0.6701 | -0.013 | -1.90% | 0.675 | 0.6799 | 0.6301 | 224,434 |
| Apr 24 2024 | 0.6831 | -0.0399 | -5.52% | 0.73 | 0.73 | 0.6749 | 236,066 |
| Apr 23 2024 | 0.723 | -0.0278 | -3.70% | 0.769 | 0.78 | 0.701101 | 269,586 |
| Apr 22 2024 | 0.7508 | -0.0457 | -5.74% | 0.8173 | 0.8173 | 0.7397 | 173,432 |
| Apr 19 2024 | 0.7965 | -0.0025 | -0.31% | 0.795 | 0.81 | 0.765 | 118,257 |
| Apr 18 2024 | 0.799 | -0.0031 | -0.39% | 0.8101 | 0.8101 | 0.781 | 69,966 |
| Apr 17 2024 | 0.8021 | -0.0129 | -1.58% | 0.8189 | 0.8189 | 0.7894 | 37,558 |
| Apr 16 2024 | 0.815 | 0.005 | 0.62% | 0.81 | 0.815 | 0.7811 | 79,126 |
| Apr 15 2024 | 0.81 | 0.001 | 0.12% | 0.83 | 0.86 | 0.76365 | 363,074 |
| Apr 12 2024 | 0.809 | -0.0504 | -5.86% | 0.88 | 0.88 | 0.78105 | 358,279 |
| Apr 11 2024 | 0.8594 | -0.0622 | -6.75% | 0.93 | 0.93 | 0.82 | 302,476 |
| Apr 10 2024 | 0.9216 | 0.00 | 0.00% | 0.90 | 0.93 | 0.90 | 51,149 |
| Apr 09 2024 | 0.9216 | 0.0165 | 1.82% | 0.92 | 0.929 | 0.90 | 71,433 |
| Apr 08 2024 | 0.9051 | -0.0226 | -2.44% | 0.9299 | 0.95 | 0.9051 | 181,677 |
| Apr 05 2024 | 0.9277 | -0.0022 | -0.24% | 0.92 | 0.95 | 0.92 | 58,912 |
| Apr 04 2024 | 0.9299 | 0.0109 | 1.19% | 0.91 | 0.9499 | 0.9094 | 158,438 |
| Apr 03 2024 | 0.919 | 0.03 | 3.37% | 0.89 | 0.9197 | 0.8699 | 239,505 |
| Apr 02 2024 | 0.889 | -0.009 | -1.00% | 0.881 | 0.89 | 0.84 | 181,021 |
| Apr 01 2024 | 0.898 | 0.0881 | 10.88% | 0.8825 | 0.9189 | 0.8501 | 389,747 |
| Mar 28 2024 | 0.8099 | -0.1801 | -18.19% | 0.99 | 0.9999 | 0.8099 | 1,007,853 |
| Mar 27 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 1.01 | 0.9675 | 493,220 |
| Mar 26 2024 | 0.99 | -0.07 | -6.60% | 1.01 | 1.06 | 0.9716 | 411,383 |
| Mar 25 2024 | 1.06 | -0.03 | -2.75% | 1.08 | 1.09 | 1.00 | 173,141 |
| Mar 22 2024 | 1.09 | -0.02 | -1.80% | 1.11 | 1.11 | 1.026 | 295,563 |
| Mar 21 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.19 | 1.04 | 242,523 |
| Mar 20 2024 | 1.11 | 0.03 | 2.78% | 1.07 | 1.11 | 0.9937 | 444,733 |
| Mar 19 2024 | 1.08 | -0.02 | -1.82% | 1.08 | 1.08 | 1.03 | 222,174 |
| Mar 18 2024 | 1.10 | -0.01 | -0.90% | 1.12 | 1.12 | 1.05 | 157,478 |
| Mar 15 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.135 | 1.04 | 349,814 |
| Mar 14 2024 | 1.12 | -0.10 | -8.20% | 1.17 | 1.21 | 1.0901 | 159,957 |
| Mar 13 2024 | 1.22 | -0.04 | -2.79% | 1.25 | 1.265 | 1.1915 | 80,378 |
| Mar 12 2024 | 1.255 | -0.01 | -0.40% | 1.27 | 1.28 | 1.25 | 34,165 |
| Mar 11 2024 | 1.26 | -0.03 | -2.33% | 1.27 | 1.29 | 1.22 | 82,200 |
| Mar 08 2024 | 1.29 | 0.02 | 1.57% | 1.29 | 1.2999 | 1.20 | 149,981 |
| Mar 07 2024 | 1.27 | 0.01 | 0.79% | 1.28 | 1.30 | 1.23 | 54,431 |
| Mar 06 2024 | 1.26 | 0.05 | 4.13% | 1.22 | 1.26 | 1.1704 | 84,759 |
| Mar 05 2024 | 1.21 | -0.01 | -0.82% | 1.23 | 1.24 | 1.18 | 147,607 |
| Mar 04 2024 | 1.22 | -0.02 | -1.61% | 1.26 | 1.26 | 1.17 | 106,065 |
