LCID

Lucid Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Lucid Group Inc LCID NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.80 -2.07% 37.92 15:00:13
Open Price Low Price High Price Close Price Prev Close
39.03 37.185 39.98 38.72
more quote information »

LCID Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.9943.399937.18539.9536,363,579-3.07-7.49%
1 Month37.1647.5933.7640.4541,701,4410.762.05%
3 Months38.2557.7533.0244.4375,404,402-0.33-0.86%
6 Months25.2457.7516.1237.9852,133,25312.6850.24%
1 Year25.2457.7516.1237.9852,133,25312.6850.24%
3 Years25.2457.7516.1237.9852,133,25312.6850.24%
5 Years25.2457.7516.1237.9852,133,25312.6850.24%

LCID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 38.72 -1.31 -3.27% 41.50 42.95 38.69 45,748,265
Jan 19 2022 40.03 0.82 2.09% 39.43 42.44 39.4724 36,903,985
Jan 18 2022 39.21 -3.01 -7.13% 40.73 41.28 39.00 29,548,878
Jan 14 2022 42.22 0.81 1.96% 40.99 43.3999 40.95 33,253,187
Jan 13 2022 41.41 -4.02 -8.85% 45.70 46.29 41.37 36,321,352
Jan 12 2022 45.43 -0.04 -0.09% 45.75 47.59 44.03 49,562,426
Jan 11 2022 45.47 3.75 8.99% 41.81 45.48 41.49 60,488,702
Jan 10 2022 41.72 -0.26 -0.62% 40.63 43.159 40.4601 44,327,107
Jan 07 2022 41.98 3.76 9.84% 37.59 43.2899 37.50 78,396,421
Jan 06 2022 38.22 1.54 4.2% 36.44 38.58 33.76 58,324,144
Jan 05 2022 36.68 -2.73 -6.93% 38.64 39.06 36.13 43,291,728
Jan 04 2022 39.41 -1.52 -3.71% 40.73 41.2679 38.38 30,404,949
Jan 03 2022 40.93 2.88 7.57% 38.55 41.76 37.9652 45,904,044
Dec 31 2021 38.05 -0.70 -1.81% 38.27 39.80 37.85 19,525,168
Dec 30 2021 38.75 1.78 4.81% 36.68 39.50 36.68 36,270,824
Dec 29 2021 36.97 -0.01 -0.03% 36.75 37.1346 35.86 25,395,755
Dec 28 2021 36.98 -1.66 -4.3% 37.79 38.35 36.75 28,395,623
Dec 27 2021 38.64 1.00 2.66% 37.16 39.1615 35.5392 48,563,387
Dec 23 2021 37.64 -1.06 -2.74% 38.52 38.69 37.37 27,649,860
Dec 22 2021 38.70 0.68 1.79% 37.91 40.17 37.711 36,596,193
Dec 21 2021 38.02 0.03 0.08% 38.25 39.3256 36.75 38,817,943
See More Historical Prices »


Your Recent History
NASDAQ
LCID
Lucid
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.