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 | -0.13 | -4.60992907801 | 2.82 | 2.97 | 2.64 | 80480696 | 2.74428263 | CS |
| 4 | -0.34 | -11.2211221122 | 3.03 | 3.62 | 2.64 | 85247947 | 3.00603793 | CS |
| 12 | 0.485 | 21.9954648526 | 2.205 | 3.62 | 1.93 | 90153019 | 2.63078412 | CS |
| 26 | -0.72 | -21.1143695015 | 3.41 | 4.43 | 1.93 | 60669645 | 2.83646013 | CS |
| 52 | -0.06 | -2.18181818182 | 2.75 | 4.43 | 1.93 | 45550880 | 2.92774301 | CS |
| 156 | -25.425 | -90.4321536546 | 28.115 | 30.85 | 1.93 | 33978797 | 7.16959047 | CS |
| 260 | -22.55 | -89.3423137876 | 25.24 | 57.75 | 1.93 | 36659633 | 13.61762632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.06 | 3.06 | 2.8 | 91278470 |
| 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 | 2.9049999 | 75016612 |
| 1736379300 | 2.98 | -0.2 | -6.29 | 3.11 | 3.16 | 2.97 | 78427521 |
| 1736292900 | 3.18 | -0.15 | -4.50 | 3.4 | 3.62 | 3.15 | 113204482 |
| 1736206500 | 3.33 | 0.04 | 1.22 | 3.61 | 3.6399 | 3.32 | 120463549 |
| 1735947300 | 3.29 | 0.26 | 8.58 | 3.0299999 | 3.365 | 2.99 | 107055226 |
| 1735860900 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.17 | 2.89 | 129219326 |
| 1735688100 | 3.02 | -0.13 | -4.13 | 3.21 | 3.52 | 2.98 | 154004313 |
| 1735601700 | 3.15 | -0.05 | -1.56 | 3.185 | 3.23 | 3.015 | 97000974 |
| 1735342500 | 3.2 | -0.1 | -3.03 | 3.29 | 3.37 | 3.1 | 88946317 |
| 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 | 103361911 |
| 1734737700 | 3.02 | 0.39 | 14.83 | 2.59 | 3.13 | 2.58 | 156869435 |
| 1734651300 | 2.63 | 0.1 | 3.95 | 2.56 | 2.68 | 2.54 | 89951394 |
| 1734564900 | 2.5299999 | -0.23 | -8.33 | 2.74 | 2.87 | 2.49 | 121504694 |
| 1734478500 | 2.7599999 | 0.03 | 1.10 | 2.72 | 2.85 | 2.69 | 76051711 |
| 1734392100 | 2.73 | 0.15 | 5.81 | 2.58 | 2.75 | 2.515 | 79662457 |
| 1734132900 | 2.58 | 0.04 | 1.57 | 2.5099999 | 2.59 | 2.45 | 61159966 |
| 1734046500 | 2.54 | 0.11 | 4.53 | 2.42 | 2.6 | 2.38 | 95001902 |
| 1733960100 | 2.43 | 0.07 | 2.97 | 2.38 | 2.45 | 2.27 | 111124769 |
| 1733873700 | 2.36 | -0.19 | -7.45 | 2.55 | 2.56 | 2.32 | 100163069 |
| 1733787300 | 2.55 | 0.25 | 10.87 | 2.38 | 2.73 | 2.35 | 174091277 |
| 1733528100 | 2.3 | 0.21 | 10.05 | 2.12 | 2.33 | 2.1 | 150040205 |
| 1733441700 | 2.09 | -0.01 | -0.48 | 2.11 | 2.18 | 2.06 | 127508868 |
| 1733355300 | 2.1 | -0.02 | -0.94 | 2.11 | 2.14 | 2.06 | 110148124 |
| 1733268900 | 2.12 | -0.01 | -0.47 | 2.1 | 2.15 | 2.06 | 51360607 |
| 1733182500 | 2.13 | -0.05 | -2.29 | 2.19 | 2.25 | 2.08 | 71554651 |
| 1732917840 | 2.18 | 0.01 | 0.46 | 2.18 | 2.24 | 2.14 | 33784706 |
| 1732750500 | 2.17 | 0.04 | 1.64 | 2.14 | 2.2 | 2.11 | 53894396 |
| 1732664100 | 2.1349999 | -0.04 | -1.61 | 2.19 | 2.22 | 2.12 | 51750664 |
| 1732577700 | 2.17 | 0.07 | 3.33 | 2.12 | 2.25 | 2.12 | 73404733 |
| 1732318500 | 2.1 | 0.04 | 1.94 | 2.07 | 2.15 | 2.06 | 41093624 |
| 1732232100 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.13 | 2 | 62618642 |
| 1732145700 | 2.0299999 | -0.07 | -3.33 | 2.09 | 2.09 | 2 | 74665511 |
| 1732059300 | 2.1 | -0.04 | -1.87 | 2.09 | 2.15 | 2.06 | 71483707 |
| 1731972900 | 2.14 | 0.13 | 6.47 | 2.02 | 2.2 | 2.0099999 | 100540084 |
| 1731713700 | 2.0099999 | -0.07 | -3.37 | 2.06 | 2.07 | 1.93 | 99228785 |
| 1731627300 | 2.08 | -0.1 | -4.59 | 2.2 | 2.22 | 2.07 | 69135126 |
| 1731540900 | 2.18 | 0.04 | 1.87 | 2.18 | 2.33 | 2.14 | 84152438 |
| 1731454500 | 2.14 | -0.2 | -8.55 | 2.32 | 2.32 | 2.12 | 89702675 |
| 1731368100 | 2.34 | 0.13 | 5.88 | 2.2599999 | 2.41 | 2.235 | 102715085 |
| 1731108900 | 2.21 | -0.01 | -0.45 | 2.34 | 2.36 | 2.1 | 102860469 |
| 1731022500 | 2.22 | 0.09 | 4.23 | 2.2 | 2.2799999 | 2.17 | 77009158 |
| 1730936100 | 2.13 | -0.12 | -5.33 | 2.27 | 2.27 | 2.02 | 99549316 |
| 1730849700 | 2.25 | 0.01 | 0.45 | 2.2595 | 2.285 | 2.23 | 40030850 |
| 1730763300 | 2.24 | 0.04 | 1.82 | 2.24 | 2.31 | 2.22 | 59331729 |
| 1730500500 | 2.2 | -0.01 | -0.45 | 2.25 | 2.2599999 | 2.2 | 38777534 |
| 1730414100 | 2.21 | -0.14 | -5.96 | 2.38 | 2.3849999 | 2.2 | 72128212 |
| 1730327700 | 2.35 | -0.09 | -3.69 | 2.4 | 2.44 | 2.33 | 51883407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
