LCID

Lucid Historical Data

Company Name Stock Ticker Symbol Market Type
Lucid Group Inc LCID NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.05% 18.67 15:13:01
Open Price Low Price High Price Close Price Prev Close
18.36 18.31 19.08 18.66
more quote information »

LCID Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.2019.7117.12518.1819,618,2670.472.58%
1 Month20.0521.7817.12519.0218,077,302-1.38-6.88%
3 Months18.3521.7815.3018.6717,936,1250.321.74%
6 Months28.1130.1213.2520.8622,081,533-9.44-33.58%
1 Year23.1157.7513.2532.8738,712,075-4.44-19.21%
3 Years25.2457.7513.2532.7437,124,917-6.57-26.03%
5 Years25.2457.7513.2532.7437,124,917-6.57-26.03%

LCID 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 18.66 0.57 3.15% 18.29 18.71 17.829 13,880,283
Aug 11 2022 18.09 -0.13 -0.71% 18.39 18.92 18.02 19,638,567
Aug 10 2022 18.22 0.76 4.35% 18.06 18.34 17.51 18,999,262
Aug 09 2022 17.46 -1.26 -6.73% 18.52 18.53 17.125 23,918,509
Aug 08 2022 18.72 0.67 3.71% 18.20 19.71 18.075 21,654,715
Aug 05 2022 18.05 -0.51 -2.75% 18.40 18.60 17.92 16,505,762
Aug 04 2022 18.56 -2.00 -9.73% 18.04 18.86 18.00 37,267,817
Aug 03 2022 20.56 0.83 4.21% 19.83 20.62 19.53 28,656,037
Aug 02 2022 19.73 1.20 6.48% 18.22 19.99 17.8206 20,542,492
Aug 01 2022 18.53 0.28 1.53% 18.21 18.69 17.77 15,476,969
Jul 29 2022 18.25 0.01 0.05% 18.00 18.29 17.88 16,469,528
Jul 28 2022 18.24 -0.19 -1.03% 18.74 19.0238 17.775 16,793,402
Jul 27 2022 18.43 0.34 1.88% 18.44 18.595 17.87 15,523,122
Jul 26 2022 18.09 -0.65 -3.47% 18.48 18.565 17.89 11,058,183
Jul 25 2022 18.74 -0.94 -4.78% 19.79 19.90 18.64 11,604,290
Jul 22 2022 19.68 -1.80 -8.38% 21.47 21.47 19.54 14,009,819
Jul 21 2022 21.48 0.21 0.99% 21.12 21.78 20.7817 15,830,770
Jul 20 2022 21.27 0.89 4.37% 20.36 21.34 20.36 15,208,592
Jul 19 2022 20.38 0.42 2.1% 20.49 20.55 19.86 11,253,189
Jul 18 2022 19.96 0.28 1.42% 20.05 21.08 19.86 17,254,736
Jul 15 2022 19.68 -0.43 -2.14% 20.12 20.29 19.23 13,936,818
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.

Log in to InvestorsHub
Register Now