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 | 0.7 | 30.5676855895 | 2.29 | 3.7 | 2.08 | 84637900 | 2.30407806 | CS |
| 4 | 0.755 | 33.7807606264 | 2.235 | 3.7 | 1.98 | 135322835 | 2.18249738 | CS |
| 12 | 0.58 | 24.0663900415 | 2.41 | 3.7 | 1.98 | 131569683 | 2.34738953 | CS |
| 26 | -0.14 | -4.47284345048 | 3.13 | 3.7 | 1.98 | 113969499 | 2.42031732 | CS |
| 52 | -0.85 | -22.1354166667 | 3.84 | 4.43 | 1.93 | 85924118 | 2.57349397 | CS |
| 156 | -17.06 | -85.0872817955 | 20.05 | 21.78 | 1.93 | 48469662 | 4.28495228 | CS |
| 260 | -22.25 | -88.1537242472 | 25.24 | 57.75 | 1.93 | 46062214 | 10.26286746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705300 | 2.29 | -0.04 | -1.72 | 2.33 | 2.34 | 2.23 | 79776982 |
| 1752618900 | 2.33 | 0.06 | 2.64 | 2.2799999 | 2.37 | 2.2799999 | 87730176 |
| 1752532500 | 2.27 | -0.02 | -0.87 | 2.29 | 2.29 | 2.25 | 72910124 |
| 1752273300 | 2.29 | -0.04 | -1.72 | 2.32 | 2.35 | 2.27 | 85105108 |
| 1752186900 | 2.33 | 0.05 | 2.19 | 2.29 | 2.34 | 2.25 | 97667110 |
| 1752100500 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.38 | 2.2599999 | 139013648 |
| 1752014100 | 2.3 | 0.19 | 9.00 | 2.11 | 2.36 | 2.11 | 215768171 |
| 1751927700 | 2.11 | -0.05 | -2.31 | 2.125 | 2.13 | 2.06 | 130423116 |
| 1751576640 | 2.16 | 0.11 | 5.37 | 2.07 | 2.23 | 2.06 | 211394699 |
| 1751495700 | 2.05 | 0.02 | 0.99 | 2.04 | 2.07 | 2.0099999 | 122228503 |
| 1751409300 | 2.0299999 | -0.08 | -3.79 | 2.105 | 2.11 | 1.98 | 213609072 |
| 1751322900 | 2.11 | -0.01 | -0.47 | 2.14 | 2.17 | 2.1 | 102062813 |
| 1751063700 | 2.12 | -0.08 | -3.64 | 2.2 | 2.21 | 2.1 | 200427554 |
| 1750977300 | 2.2 | 0.06 | 2.80 | 2.16 | 2.23 | 2.13 | 147078218 |
| 1750890900 | 2.14 | -0.03 | -1.38 | 2.185 | 2.2 | 2.13 | 139897157 |
| 1750804500 | 2.17 | 0.01 | 0.46 | 2.19 | 2.22 | 2.16 | 105948210 |
| 1750718100 | 2.16 | -0.03 | -1.37 | 2.17 | 2.21 | 2.12 | 163140439 |
| 1750458900 | 2.19 | -0.03 | -1.35 | 2.235 | 2.29 | 2.16 | 121629935 |
| 1750286100 | 2.22 | 0.07 | 3.02 | 2.16 | 2.24 | 2.145 | 92490036 |
| 1750199700 | 2.1549999 | 0 | 0.23 | 2.15 | 2.24 | 2.14 | 143120380 |
| 1750113300 | 2.15 | 0.05 | 2.38 | 2.13 | 2.27 | 2.13 | 138925819 |
| 1749854100 | 2.1 | -0.06 | -2.78 | 2.13 | 2.17 | 2.1 | 102737859 |
| 1749767700 | 2.16 | -0.02 | -0.92 | 2.16 | 2.18 | 2.13 | 65891811 |
| 1749681300 | 2.18 | -0.01 | -0.46 | 2.2 | 2.24 | 2.15 | 112972016 |
| 1749594900 | 2.19 | -0.04 | -1.79 | 2.2599999 | 2.2599999 | 2.18 | 96376905 |
| 1749508500 | 2.23 | 0.08 | 3.72 | 2.16 | 2.27 | 2.16 | 148742786 |
| 1749249300 | 2.15 | 0.02 | 0.94 | 2.1599 | 2.19 | 2.12 | 131747097 |
| 1749162900 | 2.13 | -0.1 | -4.48 | 2.21 | 2.21 | 2.08 | 253255227 |
| 1749076500 | 2.23 | 0.04 | 1.83 | 2.2 | 2.25 | 2.13 | 123623675 |
| 1748990100 | 2.19 | -0.01 | -0.45 | 2.21 | 2.235 | 2.16 | 165771314 |
| 1748903700 | 2.2 | -0.03 | -1.35 | 2.2599999 | 2.2599999 | 2.12 | 201550630 |
| 1748644500 | 2.23 | -0.18 | -7.47 | 2.39 | 2.39 | 2.21 | 260314009 |
| 1748558100 | 2.41 | -0.22 | -8.37 | 2.63 | 2.65 | 2.37 | 262054508 |
| 1748471700 | 2.63 | -0.01 | -0.38 | 2.67 | 2.7 | 2.6 | 73032174 |
| 1748385300 | 2.64 | 0.08 | 3.13 | 2.64 | 2.66 | 2.5299999 | 100534598 |
| 1748039700 | 2.56 | -0.1 | -3.76 | 2.61 | 2.61 | 2.52 | 86322775 |
| 1747953300 | 2.66 | -0.11 | -3.97 | 2.7599999 | 2.77 | 2.64 | 113954535 |
| 1747866900 | 2.77 | -0.19 | -6.42 | 2.93 | 2.96 | 2.75 | 143694288 |
| 1747780500 | 2.96 | 0.28 | 10.45 | 2.7 | 3 | 2.69 | 199546791 |
| 1747694100 | 2.68 | -0.16 | -5.63 | 2.75 | 2.7799999 | 2.61 | 142557411 |
| 1747434900 | 2.84 | 0.15 | 5.58 | 2.7 | 2.87 | 2.7 | 122134366 |
| 1747348500 | 2.69 | -0.07 | -2.54 | 2.72 | 2.765 | 2.65 | 93907944 |
| 1747262100 | 2.7599999 | 0.11 | 4.15 | 2.65 | 2.85 | 2.65 | 139804644 |
| 1747175700 | 2.65 | 0.03 | 1.15 | 2.63 | 2.69 | 2.58 | 117939627 |
| 1747089300 | 2.62 | 0.11 | 4.38 | 2.61 | 2.725 | 2.5299999 | 173391259 |
| 1746830100 | 2.5099999 | 0.2 | 8.66 | 2.33 | 2.5299999 | 2.32 | 161358114 |
| 1746743700 | 2.31 | 0.06 | 2.67 | 2.2799999 | 2.36 | 2.24 | 77143657 |
| 1746657300 | 2.25 | -0.08 | -3.43 | 2.33 | 2.42 | 2.23 | 136204484 |
| 1746570900 | 2.33 | -0.03 | -1.27 | 2.35 | 2.4086 | 2.2799999 | 126610046 |
| 1746484500 | 2.36 | -0.17 | -6.53 | 2.515 | 2.5299999 | 2.35 | 144201690 |
| 1746225300 | 2.525 | -0.01 | -0.20 | 2.56 | 2.58 | 2.49 | 64388327 |
| 1746138900 | 2.5299999 | 0.02 | 0.80 | 2.5099999 | 2.62 | 2.5 | 97222776 |
| 1746052500 | 2.5099999 | -0.05 | -1.95 | 2.485 | 2.52 | 2.38 | 114889726 |
| 1745966100 | 2.56 | 0.03 | 1.19 | 2.54 | 2.57 | 2.46 | 73913172 |
| 1745879700 | 2.5299999 | 0.03 | 1.20 | 2.5099999 | 2.61 | 2.5 | 75957509 |
| 1745620500 | 2.5 | 0.05 | 2.04 | 2.44 | 2.52 | 2.42 | 65448578 |
| 1745534100 | 2.45 | 0.06 | 2.51 | 2.41 | 2.5099999 | 2.41 | 60582518 |
| 1745447700 | 2.39 | 0.06 | 2.58 | 2.4049999 | 2.5 | 2.36 | 126349448 |
| 1745361300 | 2.33 | 0.01 | 0.43 | 2.34 | 2.38 | 2.31 | 69768647 |
| 1745274900 | 2.32 | -0.06 | -2.52 | 2.38 | 2.41 | 2.2799999 | 60690854 |
| 1744929300 | 2.38 | 0.07 | 3.03 | 2.31 | 2.4 | 2.2801 | 68282009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
