Lifeloc Technologies, Inc.
LCTCOTCTechnology● Active
$2.20
+$0.00(+0.00%)
Market Cap$6055755
P/E Ratio—
52W High$5.51
52W Low$1.75
Lifeloc Technologies, Inc.（LCTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lctc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.87
Aug 16, 2021
-77.7% from here
5-Year Low5Y
$1.35
Jan 4, 2023
+63.0% from low
IPO Priceadj.
$3.66
Mar 22, 2012
-39.9% since IPO
1 Year Ago
$3.10
Jun 9, 2025
-29.0% in 1Y
5 Years Ago
$3.78
Jun 9, 2021
-41.8% in 5Y
10 Years Ago
$5.55
Jun 9, 2016
-60.4% in 10Y
Historical Price Data · LCTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0K | +0.00% |
| Jun 5, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0K | +0.00% |
| Jun 4, 2026 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 1K | -2.22% |
| Jun 3, 2026 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0K | +0.00% |
| Jun 2, 2026 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0K | +0.00% |
| Jun 1, 2026 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 0K | +2.22% |
| May 29, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 1K | +0.00% |
| May 28, 2026 | $2.21 | $2.21 | $2.20 | $2.20 | $2.20 | 2K | -0.45% |
| May 27, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| May 26, 2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0K | +0.00% |
| May 22, 2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0K | +0.00% |
| May 21, 2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0K | +0.00% |
| May 20, 2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0K | +0.00% |
| May 19, 2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 1K | +0.00% |
| May 18, 2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0K | +0.00% |
| May 15, 2026 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0K | +0.00% |
| May 14, 2026 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1K | +0.00% |
| May 13, 2026 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1K | +0.00% |
| May 12, 2026 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0K | +0.00% |
| May 11, 2026 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0K | +0.00% |
Showing 1–20 of 1,202 records
Annual Stock Price Performance · LCTC
Jan 1 → Dec 31 · 6 years2026-8.3%$2.40 → $2.20
-8.3%
2025-13.0%$2.76 → $2.40
-13.0%
2024+24.4%$2.21 → $2.75
+24.4%
2023-6.0%$2.35 → $2.21
-6.0%
2022-52.9%$4.56 → $2.15
-52.9%
2021+28.5%$3.55 → $4.56
+28.5%
Best Year2021 · +28.5%
Worst Year2022 · -52.9%
Positive Years2 / 6
Avg Annual Return-4.6%
6Y Total Return-38.0%
6Y CAGR~-7.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in LCTC?
If you invested $1,000 in LCTC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$396
Total Return-60.4%
CAGR~-8.8% / yr
Profit$-604
Based on Jun 9, 2016 · $5.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lifeloc Technologies, Inc.（LCTC）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $2.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LCTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LCTC 历史股价FMP 日线复权 OHLCV