Lucid Group Inc (LCID)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -16.1904761905 | 4.2 | 4.198 | 3.44 | 53488433 | 3.71574774 | CS |
| 4 | 1.02 | 40.8 | 2.5 | 4.32 | 2.48 | 45049932 | 3.48620613 | CS |
| 12 | 1.01 | 40.2390438247 | 2.51 | 4.32 | 2.39 | 30170058 | 3.11933398 | CS |
| 26 | 0.78 | 28.4671532847 | 2.74 | 4.32 | 2.29 | 31087314 | 3.08283387 | CS |
| 52 | -3.37 | -48.9114658926 | 6.89 | 7.75 | 2.29 | 32122186 | 4.10583939 | CS |
| 156 | -21.72 | -86.0538827258 | 25.24 | 57.75 | 2.29 | 32694024 | 16.99986885 | CS |
| 260 | -21.72 | -86.0538827258 | 25.24 | 57.75 | 2.29 | 32694024 | 16.99986885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.5 | -0.07 | -1.96 | 3.5 | 3.58 | 3.44 | 26210842 |
| 1721342100 | 3.57 | -0.22 | -5.80 | 3.83 | 3.85 | 3.52 | 42814708 |
| 1721255700 | 3.79 | -0.18 | -4.53 | 3.84 | 4.07 | 3.65 | 61482151 |
| 1721169300 | 3.97 | 0.36 | 9.97 | 3.72 | 4.05 | 3.64 | 60584440 |
| 1721082900 | 3.61 | -0.64 | -15.06 | 4.2 | 4.198 | 3.6 | 76350022 |
| 1720823700 | 4.25 | 0.85 | 25.00 | 3.48 | 4.32 | 3.47 | 167440321 |
| 1720737300 | 3.4 | 0.25 | 7.94 | 3.2 | 3.495 | 3.16 | 61535458 |
| 1720650900 | 3.15 | 0.06 | 1.94 | 3.1 | 3.25 | 3.06 | 35644639 |
| 1720564500 | 3.09 | -0.07 | -2.22 | 3.1 | 3.2 | 3.0299999 | 34732714 |
| 1720478100 | 3.16 | 0.23 | 7.85 | 3.13 | 3.2 | 2.94 | 61418866 |
| 1720218900 | 2.93 | -0.02 | -0.68 | 2.94 | 2.94 | 2.8 | 25095376 |
| 1720040640 | 2.95 | 0.2 | 7.27 | 2.77 | 3 | 2.7599999 | 34570436 |
| 1719959700 | 2.75 | 0.11 | 4.17 | 2.66 | 2.7799999 | 2.64 | 27194705 |
| 1719873300 | 2.64 | -0.03 | -1.12 | 2.67 | 2.71 | 2.6 | 16937694 |
| 1719614100 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1719527700 | 2.67 | 0.07 | 2.69 | 2.625 | 2.7 | 2.56 | 14923330 |
| 1719441300 | 2.6 | 0.1 | 4.00 | 2.59 | 2.69 | 2.55 | 30763125 |
| 1719354900 | 2.5 | -0.06 | -2.34 | 2.55 | 2.57 | 2.48 | 19200616 |
| 1719268500 | 2.56 | 0.07 | 2.81 | 2.5 | 2.57 | 2.49 | 13999337 |
| 1719009300 | 2.49 | -0.05 | -1.97 | 2.5299999 | 2.54 | 2.48 | 20719183 |
| 1718922900 | 2.54 | -0.03 | -1.17 | 2.52 | 2.57 | 2.5 | 12901250 |
| 1718750100 | 2.57 | -0.04 | -1.53 | 2.59 | 2.62 | 2.55 | 10421744 |
| 1718663700 | 2.61 | 0.09 | 3.57 | 2.54 | 2.62 | 2.52 | 14641086 |
| 1718404500 | 2.52 | -0.02 | -0.79 | 2.52 | 2.54 | 2.49 | 16131797 |
| 1718318100 | 2.54 | -0.11 | -3.97 | 2.66 | 2.69 | 2.5 | 26250094 |
| 1718231700 | 2.645 | -0.02 | -0.56 | 2.72 | 2.7599999 | 2.63 | 20100931 |
| 1718145300 | 2.66 | -0.07 | -2.68 | 2.71 | 2.73 | 2.65 | 12967489 |
| 1718058900 | 2.7332 | 0 | 0.12 | 2.725 | 2.75 | 2.68 | 13500769 |
| 1717799700 | 2.73 | -0.05 | -1.62 | 2.73 | 2.7599999 | 2.7 | 16946333 |
| 1717713300 | 2.775 | -0.02 | -0.54 | 2.79 | 2.875 | 2.77 | 19989180 |
| 1717626900 | 2.79 | -0.06 | -2.11 | 2.86 | 2.89 | 2.7599999 | 27472202 |
| 1717540500 | 2.85 | 0.02 | 0.71 | 2.82 | 2.87 | 2.8 | 11989052 |
| 1717454100 | 2.83 | -0.01 | -0.35 | 2.875 | 2.99 | 2.82 | 21462984 |
| 1717194900 | 2.84 | -0.04 | -1.39 | 2.85 | 2.92 | 2.77 | 18276508 |
| 1717108500 | 2.88 | 0.13 | 4.73 | 2.7599999 | 2.89 | 2.75 | 19985966 |
| 1717022100 | 2.75 | 0.02 | 0.55 | 2.665 | 2.79 | 2.65 | 19619940 |
| 1716935700 | 2.735 | -0.05 | -1.62 | 2.82 | 2.88 | 2.73 | 24225404 |
| 1716590100 | 2.7799999 | 0.06 | 2.21 | 2.74 | 2.79 | 2.61 | 23788840 |
| 1716503700 | 2.72 | -0.17 | -5.88 | 2.88 | 2.89 | 2.7 | 20589401 |
| 1716417300 | 2.89 | 0.05 | 1.76 | 2.81 | 2.91 | 2.7799999 | 14980143 |
| 1716330900 | 2.84 | -0.01 | -0.35 | 2.85 | 2.95 | 2.8 | 19216483 |
| 1716244500 | 2.85 | 0.01 | 0.35 | 2.81 | 2.9 | 2.79 | 19204097 |
| 1715985300 | 2.84 | -0.04 | -1.39 | 2.87 | 2.87 | 2.71 | 28787677 |
| 1715898900 | 2.88 | -0.02 | -0.69 | 2.9 | 2.98 | 2.86 | 23889593 |
| 1715812500 | 2.9 | -0.22 | -7.05 | 3.17 | 3.2 | 2.85 | 35283504 |
| 1715726100 | 3.12 | 0.31 | 11.03 | 3.0099999 | 3.35 | 2.98 | 77927545 |
| 1715639700 | 2.81 | 0.15 | 5.64 | 2.69 | 3.07 | 2.68 | 42606932 |
| 1715380500 | 2.66 | -0.04 | -1.48 | 2.71 | 2.745 | 2.6 | 19337371 |
| 1715294100 | 2.7 | -0.01 | -0.37 | 2.7 | 2.74 | 2.67 | 14338307 |
| 1715207700 | 2.71 | 0.09 | 3.44 | 2.63 | 2.71 | 2.6 | 21314593 |
| 1715121300 | 2.62 | -0.43 | -14.10 | 2.8 | 2.84 | 2.58 | 37397097 |
| 1715034900 | 3.05 | 0.27 | 9.52 | 2.82 | 3.09 | 2.81 | 47826200 |
| 1714775700 | 2.785 | 0.01 | 0.18 | 2.84 | 2.89 | 2.73 | 16960531 |
| 1714689300 | 2.7799999 | 0.16 | 6.11 | 2.66 | 2.79 | 2.57 | 23473879 |
| 1714602900 | 2.62 | 0.07 | 2.75 | 2.5 | 2.67 | 2.49 | 26069780 |
| 1714516500 | 2.55 | 0.05 | 2.00 | 2.46 | 2.56 | 2.42 | 18086747 |
| 1714430100 | 2.5 | 0.04 | 1.63 | 2.5099999 | 2.58 | 2.39 | 19943815 |
| 1714170900 | 2.46 | 0.01 | 0.41 | 2.48 | 2.5299999 | 2.43 | 12992661 |
| 1714084500 | 2.45 | -0.1 | -3.92 | 2.49 | 2.536 | 2.4 | 14831276 |
| 1713998100 | 2.55 | 0.03 | 1.19 | 2.5299999 | 2.6 | 2.48 | 22918970 |
| 1713911700 | 2.52 | 0.14 | 5.88 | 2.31 | 2.54 | 2.29 | 24620621 |
| 1713825300 | 2.38 | -0.07 | -2.86 | 2.39 | 2.4 | 2.31 | 20286710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
