LCID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 6.60 | 0.10 | 1.54% | 6.55 | 6.61 | 6.39 | 52,333,910 |
| Jun 01 2023 | 6.50 | -1.26 | -16.24% | 6.79 | 6.82 | 6.20 | 160,846,047 |
| May 31 2023 | 7.76 | 0.05 | 0.65% | 7.68 | 7.81 | 7.49 | 31,836,247 |
| May 30 2023 | 7.71 | -0.16 | -2.03% | 7.95 | 8.095 | 7.63 | 13,953,712 |
| May 29 2023 | 7.87 | 0.00 | +0.00% | 7.59 | 7.99 | 7.52 | 0 |
| May 26 2023 | 7.87 | 0.26 | 3.42% | 7.59 | 7.99 | 7.52 | 14,433,152 |
| May 25 2023 | 7.61 | 0.12 | 1.6% | 7.46 | 7.665 | 7.38 | 11,149,182 |
| May 24 2023 | 7.49 | -0.06 | -0.79% | 7.46 | 7.54 | 7.30 | 8,188,773 |
| May 23 2023 | 7.55 | -0.10 | -1.31% | 7.55 | 7.94 | 7.50 | 14,956,619 |
| May 22 2023 | 7.65 | 0.47 | 6.55% | 7.20 | 7.7584 | 7.07 | 17,378,748 |
| May 19 2023 | 7.18 | -0.11 | -1.51% | 7.28 | 7.51 | 7.13 | 14,364,864 |
| May 18 2023 | 7.29 | 0.06 | 0.83% | 7.17 | 7.29 | 7.11 | 10,032,145 |
| May 17 2023 | 7.23 | 0.25 | 3.58% | 7.03 | 7.24 | 6.935 | 12,700,409 |
| May 16 2023 | 6.98 | -0.19 | -2.65% | 7.11 | 7.18 | 6.97 | 11,173,664 |
| May 15 2023 | 7.17 | 0.11 | 1.56% | 7.08 | 7.19 | 6.9522 | 11,592,176 |
| May 12 2023 | 7.06 | 0.00 | 0.0% | 7.06 | 7.06 | 7.06 | 0 |
| May 11 2023 | 7.06 | -0.10 | -1.4% | 7.16 | 7.29 | 6.95 | 15,347,209 |
| May 10 2023 | 7.16 | -0.12 | -1.65% | 7.365 | 7.46 | 7.15 | 18,688,273 |
| May 09 2023 | 7.28 | -0.43 | -5.58% | 6.92 | 7.35 | 6.85 | 29,173,520 |
| May 08 2023 | 7.71 | -0.02 | -0.26% | 7.75 | 7.7999 | 7.26 | 29,606,577 |
| May 05 2023 | 7.73 | 0.35 | 4.74% | 7.50 | 7.82 | 7.46 | 16,480,438 |
| May 04 2023 | 7.38 | -0.03 | -0.4% | 7.465 | 7.54 | 7.255 | 9,659,882 |
| May 03 2023 | 7.41 | 0.14 | 1.93% | 7.28 | 7.65 | 7.205 | 12,365,214 |
| May 02 2023 | 7.27 | -0.05 | -0.68% | 7.36 | 7.43 | 7.10 | 13,067,913 |
| May 01 2023 | 7.32 | -0.62 | -7.81% | 7.94 | 7.94 | 7.29 | 15,044,085 |
| Apr 28 2023 | 7.94 | -0.23 | -2.82% | 7.95 | 8.07 | 7.7491 | 15,781,919 |
| Apr 27 2023 | 8.17 | 0.95 | 13.16% | 7.34 | 8.28 | 7.33 | 33,865,208 |
| Apr 26 2023 | 7.22 | 0.48 | 7.12% | 6.84 | 7.84 | 6.73 | 33,385,409 |
| Apr 25 2023 | 6.74 | -0.26 | -3.71% | 6.92 | 6.9601 | 6.635 | 17,701,677 |
| Apr 24 2023 | 7.00 | -0.03 | -0.43% | 7.02 | 7.22 | 6.96 | 10,839,476 |
| Apr 21 2023 | 7.03 | -0.04 | -0.57% | 7.13 | 7.13 | 6.86 | 13,138,685 |
| Apr 20 2023 | 7.07 | -0.55 | -7.22% | 7.331 | 7.53 | 7.0312 | 22,606,438 |
| Apr 19 2023 | 7.62 | -0.21 | -2.68% | 7.67 | 7.70 | 7.48 | 16,086,489 |
| Apr 18 2023 | 7.83 | -0.12 | -1.51% | 8.01 | 8.08 | 7.75 | 10,151,877 |
| Apr 17 2023 | 7.95 | 0.22 | 2.85% | 7.73 | 7.965 | 7.585 | 13,630,146 |
| Apr 14 2023 | 7.73 | -0.52 | -6.3% | 7.67 | 7.765 | 7.45 | 30,458,876 |
| Apr 13 2023 | 8.25 | 0.12 | 1.48% | 8.18 | 8.38 | 8.16 | 10,273,619 |
| Apr 12 2023 | 8.13 | -0.33 | -3.9% | 8.64 | 8.87 | 8.06 | 14,094,027 |
| Apr 11 2023 | 8.46 | 0.43 | 5.35% | 8.08 | 8.685 | 8.06 | 20,614,392 |
| Apr 10 2023 | 8.03 | 0.34 | 4.42% | 7.60 | 8.07 | 7.43 | 11,489,185 |
| Apr 07 2023 | 7.69 | 0.00 | +0.00% | 7.63 | 7.87 | 7.481 | 0 |
| Apr 06 2023 | 7.69 | -0.23 | -2.84% | 7.63 | 7.87 | 7.481 | 8,142,065 |
| Apr 05 2023 | 7.915 | 0.00 | 0.0% | 7.915 | 7.915 | 7.915 | 0 |
| Apr 04 2023 | 7.915 | 0.01 | 0.19% | 7.93 | 8.00 | 7.65 | 11,103,409 |
| Apr 03 2023 | 7.90 | -0.14 | -1.74% | 7.95 | 8.0579 | 7.645 | 11,987,634 |
| Mar 31 2023 | 8.04 | 0.42 | 5.51% | 7.68 | 8.20 | 7.565 | 19,512,715 |
| Mar 30 2023 | 7.62 | -0.08 | -1.04% | 7.76 | 7.88 | 7.60 | 11,032,806 |
| Mar 29 2023 | 7.70 | 0.15 | 1.99% | 7.65 | 7.73 | 7.17 | 30,119,504 |
| Mar 28 2023 | 7.55 | -0.59 | -7.25% | 8.09 | 8.2392 | 7.41 | 20,118,544 |
| Mar 27 2023 | 8.14 | -0.05 | -0.61% | 8.30 | 8.30 | 8.09 | 11,494,995 |
| Mar 24 2023 | 8.19 | 0.00 | 0.0% | 8.02 | 8.31 | 7.985 | 8,228,609 |
| Mar 23 2023 | 8.19 | 0.26 | 3.28% | 8.105 | 8.295 | 8.01 | 12,056,845 |
| Mar 22 2023 | 7.93 | -0.26 | -3.17% | 8.20 | 8.315 | 7.90 | 15,076,254 |
| Mar 21 2023 | 8.19 | 0.49 | 6.36% | 7.84 | 8.31 | 7.805 | 17,459,150 |
| Mar 20 2023 | 7.70 | 0.01 | 0.13% | 7.46 | 7.83 | 7.28 | 13,225,444 |
| Mar 17 2023 | 7.69 | -0.14 | -1.79% | 7.68 | 7.8392 | 7.37 | 28,198,866 |
| Mar 16 2023 | 7.83 | 0.43 | 5.81% | 7.40 | 7.87 | 7.33 | 17,202,918 |
| Mar 15 2023 | 7.40 | -0.14 | -1.86% | 7.35 | 7.53 | 7.23 | 17,681,242 |
| Mar 14 2023 | 7.54 | -0.30 | -3.83% | 7.92 | 8.03 | 7.49 | 18,210,222 |
| Mar 13 2023 | 7.84 | -0.03 | -0.38% | 7.5801 | 7.945 | 7.33 | 17,972,288 |
| Mar 10 2023 | 7.87 | -0.13 | -1.63% | 8.015 | 8.23 | 7.69 | 16,697,711 |
| Mar 09 2023 | 8.00 | -0.34 | -4.08% | 8.26 | 8.338 | 7.97 | 19,883,310 |
| Mar 08 2023 | 8.34 | 0.03 | 0.36% | 8.25 | 8.44 | 8.151 | 10,174,646 |
| Mar 07 2023 | 8.31 | -0.51 | -5.78% | 8.70 | 8.71 | 8.27 | 17,443,653 |
| Mar 06 2023 | 8.82 | -0.12 | -1.34% | 9.00 | 9.18 | 8.815 | 13,837,274 |