Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LCID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.45 | -0.10 | -3.92% | 2.51 | 2.51 | 2.40 | 14,378,978 |
| Apr 24 2024 | 2.55 | 0.03 | 1.19% | 2.53 | 2.60 | 2.48 | 22,918,970 |
| Apr 23 2024 | 2.52 | 0.14 | 5.88% | 2.31 | 2.54 | 2.29 | 24,620,621 |
| Apr 22 2024 | 2.38 | -0.07 | -2.86% | 2.39 | 2.40 | 2.31 | 20,286,710 |
| Apr 19 2024 | 2.45 | 0.01 | 0.41% | 2.42 | 2.475 | 2.40 | 15,043,995 |
| Apr 18 2024 | 2.44 | 0.02 | 0.83% | 2.40 | 2.55 | 2.36 | 20,723,813 |
| Apr 17 2024 | 2.42 | 0.02 | 0.83% | 2.418 | 2.47 | 2.40 | 12,883,721 |
| Apr 16 2024 | 2.40 | -0.03 | -1.23% | 2.385 | 2.46 | 2.37 | 14,384,090 |
| Apr 15 2024 | 2.43 | -0.06 | -2.41% | 2.51 | 2.52 | 2.40 | 19,342,578 |
| Apr 12 2024 | 2.49 | -0.01 | -0.40% | 2.50 | 2.53 | 2.42 | 18,635,182 |
| Apr 11 2024 | 2.50 | -0.15 | -5.66% | 2.65 | 2.69 | 2.50 | 28,824,336 |
| Apr 10 2024 | 2.65 | -0.05 | -1.85% | 2.63 | 2.68 | 2.60 | 17,402,339 |
| Apr 09 2024 | 2.70 | 0.06 | 2.27% | 2.68 | 2.80 | 2.62 | 20,255,985 |
| Apr 08 2024 | 2.64 | 0.03 | 1.15% | 2.65 | 2.725 | 2.63 | 18,415,031 |
| Apr 05 2024 | 2.61 | -0.04 | -1.51% | 2.65 | 2.67 | 2.58 | 17,702,918 |
| Apr 04 2024 | 2.65 | -0.10 | -3.64% | 2.80 | 2.805 | 2.60 | 30,794,003 |
| Apr 03 2024 | 2.75 | -0.01 | -0.36% | 2.74 | 2.82 | 2.71 | 13,573,569 |
| Apr 02 2024 | 2.76 | -0.10 | -3.50% | 2.7088 | 2.77 | 2.68 | 15,949,176 |
| Apr 01 2024 | 2.86 | 0.01 | 0.35% | 2.89 | 2.91 | 2.81 | 16,903,877 |
| Mar 28 2024 | 2.85 | -0.12 | -4.04% | 2.94 | 3.01 | 2.83 | 20,931,118 |
| Mar 27 2024 | 2.97 | 0.21 | 7.61% | 2.788 | 3.0697 | 2.74 | 45,989,574 |
| Mar 26 2024 | 2.76 | -0.16 | -5.48% | 2.98 | 2.99 | 2.75 | 35,140,584 |
| Mar 25 2024 | 2.92 | 0.15 | 5.42% | 3.1499 | 3.35 | 2.90 | 104,164,924 |
| Mar 22 2024 | 2.77 | -0.09 | -3.15% | 2.82 | 2.85 | 2.71 | 21,755,769 |
| Mar 21 2024 | 2.86 | 0.07 | 2.51% | 2.80 | 2.88 | 2.72 | 22,075,954 |
| Mar 20 2024 | 2.79 | 0.09 | 3.33% | 2.71 | 2.84 | 2.6611 | 19,780,022 |
| Mar 19 2024 | 2.70 | -0.05 | -1.82% | 2.73 | 2.79 | 2.66 | 19,216,555 |
| Mar 18 2024 | 2.75 | 0.05 | 1.85% | 2.78 | 2.79 | 2.66 | 19,279,714 |
| Mar 15 2024 | 2.70 | 0.07 | 2.66% | 2.68 | 2.75 | 2.66 | 21,821,882 |
| Mar 14 2024 | 2.63 | -0.17 | -6.07% | 2.80 | 2.81 | 2.59 | 34,810,918 |
| Mar 13 2024 | 2.80 | -0.12 | -4.11% | 2.91 | 3.00 | 2.78 | 20,900,078 |
| Mar 12 2024 | 2.92 | -0.07 | -2.34% | 3.03 | 3.04 | 2.91 | 24,362,993 |
| Mar 11 2024 | 2.99 | -0.11 | -3.55% | 3.095 | 3.15 | 2.98 | 28,153,869 |
| Mar 08 2024 | 3.10 | -0.02 | -0.64% | 3.14 | 3.24 | 3.05 | 27,198,099 |
| Mar 07 2024 | 3.12 | -0.07 | -2.19% | 3.22 | 3.22 | 3.10 | 22,677,040 |
| Mar 06 2024 | 3.19 | 0.01 | 0.31% | 3.17 | 3.27 | 3.10 | 23,440,273 |
| Mar 05 2024 | 3.18 | -0.03 | -0.93% | 3.10 | 3.23 | 3.07 | 23,614,240 |
| Mar 04 2024 | 3.21 | -0.12 | -3.60% | 3.33 | 3.355 | 3.10 | 33,518,223 |
| Mar 01 2024 | 3.33 | 0.03 | 0.91% | 3.31 | 3.44 | 3.25 | 21,935,200 |
| Feb 29 2024 | 3.30 | 0.07 | 2.17% | 3.27 | 3.35 | 3.15 | 81,131,978 |
| Feb 28 2024 | 3.23 | 0.06 | 1.89% | 3.13 | 3.35 | 3.066 | 27,924,412 |
| Feb 27 2024 | 3.17 | 0.02 | 0.63% | 3.24 | 3.24 | 3.10 | 22,752,816 |
| Feb 26 2024 | 3.15 | 0.13 | 4.30% | 3.04 | 3.2988 | 3.01 | 36,852,163 |
| Feb 23 2024 | 3.02 | -0.06 | -1.95% | 3.03 | 3.08 | 2.89 | 28,399,915 |
| Feb 22 2024 | 3.08 | -0.62 | -16.76% | 3.405 | 3.46 | 2.88 | 70,799,319 |
| Feb 21 2024 | 3.70 | 0.02 | 0.54% | 3.60 | 3.77 | 3.565 | 30,886,485 |
| Feb 20 2024 | 3.68 | -0.03 | -0.81% | 3.71 | 3.81 | 3.50 | 23,657,463 |
| Feb 16 2024 | 3.71 | 0.08 | 2.20% | 3.59 | 3.92 | 3.58 | 34,237,127 |
| Feb 15 2024 | 3.63 | 0.18 | 5.22% | 3.43 | 3.73 | 3.41 | 31,445,573 |
| Feb 14 2024 | 3.45 | 0.13 | 3.92% | 3.40 | 3.48 | 3.34 | 16,722,590 |
| Feb 13 2024 | 3.32 | -0.27 | -7.52% | 3.4594 | 3.4594 | 3.26 | 25,503,840 |
| Feb 12 2024 | 3.59 | 0.07 | 1.99% | 3.49 | 3.78 | 3.46 | 28,232,245 |
| Feb 09 2024 | 3.52 | 0.01 | 0.28% | 3.54 | 3.66 | 3.40 | 24,010,925 |
| Feb 08 2024 | 3.51 | 0.13 | 3.85% | 3.40 | 3.55 | 3.31 | 21,982,559 |
| Feb 07 2024 | 3.38 | -0.12 | -3.43% | 3.545 | 3.58 | 3.35 | 25,365,487 |
| Feb 06 2024 | 3.50 | 0.28 | 8.70% | 3.18 | 3.52 | 3.11 | 36,122,425 |
| Feb 05 2024 | 3.22 | -0.09 | -2.72% | 3.255 | 3.30 | 3.12 | 28,591,045 |
| Feb 02 2024 | 3.31 | -0.11 | -3.22% | 3.32 | 3.335 | 3.11 | 42,001,400 |
| Feb 01 2024 | 3.42 | 0.04 | 1.18% | 3.52 | 3.64 | 3.21 | 45,235,869 |
| Jan 31 2024 | 3.38 | -0.08 | -2.31% | 3.51 | 3.77 | 3.35 | 64,124,042 |
| Jan 30 2024 | 3.46 | 0.09 | 2.67% | 3.27 | 3.82 | 3.15 | 101,033,674 |
| Jan 29 2024 | 3.37 | 0.72 | 27.17% | 2.75 | 3.41 | 2.665 | 124,137,246 |
