Lucid Group Inc (LCID)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2399 | -10.3405172414 | 2.32 | 2.42 | 2.03 | 114481311 | 2.17367837 | CS |
| 4 | -0.8549 | -29.1277683135 | 2.935 | 3.59 | 2.03 | 96137024 | 2.69732336 | CS |
| 12 | -0.3399 | -14.0454545455 | 2.42 | 3.6399 | 2.03 | 92328089 | 2.85544414 | CS |
| 26 | -1.5399 | -42.5386740331 | 3.62 | 4.08 | 1.93 | 72876216 | 2.72335805 | CS |
| 52 | -1.0899 | -34.38170347 | 3.17 | 4.43 | 1.93 | 51051912 | 2.85154818 | CS |
| 156 | -20.8199 | -90.9165938865 | 22.9 | 28.135 | 1.93 | 36068788 | 6.24490202 | CS |
| 260 | -23.1599 | -91.7587163233 | 25.24 | 57.75 | 1.93 | 38228178 | 12.86255605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 2.09 | -0.08 | -3.69 | 2.11 | 2.18 | 2.05 | 92955216 |
| 1741217700 | 2.17 | 0.07 | 3.33 | 2.16 | 2.2 | 2.0299999 | 110847739 |
| 1741131300 | 2.1 | -0.02 | -0.94 | 2.07 | 2.19 | 2.0299999 | 107210734 |
| 1741044900 | 2.12 | -0.1 | -4.50 | 2.265 | 2.31 | 2.09 | 90580509 |
| 1740785700 | 2.22 | -0.01 | -0.45 | 2.21 | 2.2799999 | 2.09 | 134181762 |
| 1740699300 | 2.23 | -0.03 | -1.11 | 2.32 | 2.42 | 2.22 | 124540673 |
| 1740612900 | 2.255 | -0.36 | -13.60 | 2.45 | 2.4799 | 2.25 | 155847644 |
| 1740526500 | 2.61 | -0.17 | -6.12 | 2.85 | 2.86 | 2.6 | 110558265 |
| 1740440100 | 2.7799999 | -0.28 | -9.15 | 2.985 | 2.985 | 2.71 | 113475912 |
| 1740180900 | 3.06 | -0.25 | -7.55 | 3.235 | 3.29 | 3.05 | 90720455 |
| 1740094500 | 3.31 | -0.06 | -1.78 | 3.355 | 3.365 | 3.1101 | 76001188 |
| 1740008100 | 3.37 | -0.11 | -3.16 | 3.48 | 3.51 | 3.33 | 66766235 |
| 1739921700 | 3.48 | 0.17 | 5.14 | 3.3 | 3.59 | 3.2799999 | 89994788 |
| 1739576100 | 3.31 | 0.05 | 1.53 | 3.295 | 3.405 | 3.27 | 76659298 |
| 1739489700 | 3.2599999 | 0.39 | 13.59 | 2.925 | 3.31 | 2.92 | 144530626 |
| 1739403300 | 2.87 | 0.18 | 6.69 | 2.68 | 2.875 | 2.68 | 89549839 |
| 1739316900 | 2.69 | -0.08 | -2.89 | 2.75 | 2.77 | 2.67 | 40934348 |
| 1739230500 | 2.77 | -0.06 | -2.12 | 2.86 | 2.89 | 2.7599999 | 46849814 |
| 1738971300 | 2.83 | -0.06 | -2.08 | 2.87 | 2.9 | 2.8 | 48365565 |
| 1738884900 | 2.89 | -0.02 | -0.69 | 2.935 | 3.04 | 2.85 | 81264301 |
| 1738798500 | 2.91 | -0.02 | -0.68 | 2.94 | 3.04 | 2.9 | 69402390 |
| 1738712100 | 2.93 | 0.13 | 4.64 | 2.82 | 2.96 | 2.81 | 61952303 |
| 1738625700 | 2.8 | 0.04 | 1.45 | 2.66 | 2.84 | 2.64 | 77996675 |
| 1738366500 | 2.7599999 | 0.04 | 1.47 | 2.73 | 2.84 | 2.7 | 80168554 |
| 1738280100 | 2.72 | 0.05 | 1.87 | 2.71 | 2.81 | 2.7 | 66740428 |
| 1738193700 | 2.67 | -0.1 | -3.61 | 2.7599999 | 2.7799999 | 2.64 | 61768004 |
| 1738107300 | 2.77 | 0.02 | 0.73 | 2.74 | 2.7799999 | 2.64 | 66100256 |
| 1738020900 | 2.75 | -0.04 | -1.43 | 2.75 | 2.97 | 2.69 | 96047242 |
| 1737761700 | 2.79 | 0.12 | 4.49 | 2.75 | 2.89 | 2.73 | 80162210 |
| 1737675300 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1737588900 | 2.67 | -0.19 | -6.64 | 2.82 | 2.83 | 2.67 | 79613076 |
| 1737502500 | 2.86 | -0.21 | -6.84 | 3 | 3.025 | 2.8 | 91010887 |
| 1737156900 | 3.07 | -0.01 | -0.32 | 3.13 | 3.23 | 3.06 | 66863111 |
| 1737070500 | 3.08 | 0.04 | 1.32 | 3.06 | 3.18 | 3.02 | 63187924 |
| 1736984100 | 3.04 | 0.08 | 2.70 | 3.08 | 3.13 | 3.0099999 | 64483769 |
| 1736897700 | 2.96 | -0.05 | -1.66 | 3.07 | 3.16 | 2.95 | 67260548 |
| 1736811300 | 3.0099999 | -0.01 | -0.33 | 3 | 3.0299999 | 2.85 | 76762884 |
| 1736552100 | 3.02 | 0.04 | 1.34 | 2.91 | 3.1 | 2.91 | 74051318 |
| 1736379300 | 2.98 | -0.2 | -6.29 | 3.11 | 3.15 | 2.97 | 77047675 |
| 1736292900 | 3.18 | -0.15 | -4.50 | 3.4 | 3.62 | 3.15 | 112175311 |
| 1736206500 | 3.33 | 0.04 | 1.22 | 3.61 | 3.61 | 3.32 | 115770196 |
| 1735947300 | 3.29 | 0.26 | 8.58 | 3.0299999 | 3.365 | 3.0299999 | 106029157 |
| 1735860900 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.17 | 2.89 | 127401584 |
| 1735688100 | 3.02 | -0.13 | -4.13 | 3.21 | 3.52 | 2.98 | 154004313 |
| 1735601700 | 3.15 | -0.05 | -1.56 | 3.195 | 3.23 | 3.015 | 96326904 |
| 1735342500 | 3.2 | -0.1 | -3.03 | 3.29 | 3.37 | 3.1 | 87340378 |
| 1735256100 | 3.3 | 0.1 | 3.12 | 3.17 | 3.345 | 3.1427 | 123238462 |
| 1735077840 | 3.2 | 0.1 | 3.23 | 3.1 | 3.4196 | 3.1 | 108754145 |
| 1734996900 | 3.1 | 0.08 | 2.65 | 3.0299999 | 3.15 | 2.95 | 102230938 |
| 1734737700 | 3.02 | 0.39 | 14.83 | 2.6102 | 3.13 | 2.58 | 155933689 |
| 1734651300 | 2.63 | 0.1 | 3.95 | 2.56 | 2.68 | 2.54 | 89011536 |
| 1734564900 | 2.5299999 | -0.23 | -8.33 | 2.74 | 2.87 | 2.49 | 120310932 |
| 1734478500 | 2.7599999 | 0.03 | 1.10 | 2.72 | 2.85 | 2.69 | 75344695 |
| 1734392100 | 2.73 | 0.15 | 5.81 | 2.58 | 2.75 | 2.515 | 78498688 |
| 1734132900 | 2.58 | 0.04 | 1.57 | 2.5008 | 2.59 | 2.45 | 60608076 |
| 1734046500 | 2.54 | 0.11 | 4.53 | 2.42 | 2.6 | 2.38 | 94063326 |
| 1733960100 | 2.43 | 0.07 | 2.97 | 2.38 | 2.45 | 2.27 | 110476546 |
| 1733873700 | 2.36 | -0.19 | -7.45 | 2.55 | 2.55 | 2.32 | 97230221 |
| 1733787300 | 2.55 | 0.25 | 10.87 | 2.38 | 2.73 | 2.38 | 170542239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
