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 | -0.4 | -10.2564102564 | 3.9 | 4.08 | 3.48 | 29890803 | 3.73376122 | CS |
| 4 | -0.39 | -10.0257069409 | 3.89 | 4.43 | 3.37 | 38099007 | 3.88282923 | CS |
| 12 | 0.83 | 31.0861423221 | 2.67 | 4.43 | 2.6 | 39018591 | 3.57962803 | CS |
| 26 | 0.79 | 29.1512915129 | 2.71 | 4.43 | 2.29 | 30438563 | 3.22429079 | CS |
| 52 | -2.07 | -37.1633752244 | 5.57 | 5.7 | 2.29 | 32537388 | 3.60796879 | CS |
| 156 | -18.52 | -84.1053587648 | 22.02 | 57.75 | 2.29 | 33465845 | 16.08493425 | CS |
| 260 | -21.74 | -86.1331220285 | 25.24 | 57.75 | 2.29 | 32802457 | 16.23191773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.49 | -0.12 | -3.32 | 3.62 | 3.62 | 3.43 | 49550228 |
| 1726785300 | 3.61 | -0.03 | -0.82 | 3.77 | 3.79 | 3.58 | 32700117 |
| 1726698900 | 3.64 | -0.14 | -3.70 | 3.75 | 3.96 | 3.63 | 38863963 |
| 1726612500 | 3.78 | 0.01 | 0.27 | 3.8 | 3.94 | 3.74 | 27928492 |
| 1726526100 | 3.77 | -0.17 | -4.31 | 3.9 | 3.92 | 3.76 | 22967218 |
| 1726266900 | 3.94 | 0.03 | 0.77 | 3.9 | 4.08 | 3.87 | 26994225 |
| 1726180500 | 3.91 | -0.07 | -1.76 | 3.89 | 4.03 | 3.84 | 33013753 |
| 1726094100 | 3.98 | 0.45 | 12.75 | 3.56 | 4.01 | 3.55 | 52794666 |
| 1726007700 | 3.53 | 0.07 | 2.02 | 3.49 | 3.54 | 3.37 | 27874944 |
| 1725921300 | 3.46 | -0.11 | -3.08 | 3.59 | 3.6 | 3.38 | 37028534 |
| 1725662100 | 3.57 | -0.06 | -1.65 | 3.62 | 3.72 | 3.49 | 30376555 |
| 1725575700 | 3.63 | -0.17 | -4.47 | 3.87 | 3.875 | 3.53 | 40137416 |
| 1725489300 | 3.8 | -0.02 | -0.52 | 3.8 | 3.97 | 3.76 | 27320977 |
| 1725402900 | 3.82 | -0.2 | -4.98 | 4.05 | 4.285 | 3.74 | 40240569 |
| 1725057300 | 4.0199999 | 0.06 | 1.52 | 4 | 4.08 | 3.95 | 30224339 |
| 1724970900 | 3.96 | 0.02 | 0.51 | 4.0199999 | 4.0999 | 3.94 | 31010353 |
| 1724884500 | 3.94 | -0.17 | -4.14 | 4.025 | 4.0599999 | 3.83 | 42307834 |
| 1724798100 | 4.11 | -0.15 | -3.52 | 4.29 | 4.4 | 3.84 | 48617506 |
| 1724711700 | 4.26 | 0.06 | 1.43 | 4.18 | 4.43 | 4.09 | 64121752 |
| 1724452500 | 4.2 | 0.35 | 9.09 | 3.89 | 4.28 | 3.86 | 69357921 |
| 1724366100 | 3.85 | 0.27 | 7.54 | 3.62 | 3.97 | 3.53 | 62730331 |
| 1724279700 | 3.58 | 0.34 | 10.49 | 3.24 | 3.59 | 3.24 | 39460542 |
| 1724193300 | 3.24 | -0.01 | -0.31 | 3.24 | 3.3 | 3.2 | 15956514 |
| 1724106900 | 3.25 | 0.1 | 3.17 | 3.16 | 3.2599999 | 3.1237 | 20371654 |
| 1723847700 | 3.15 | -0.04 | -1.25 | 3.25 | 3.2799999 | 3.12 | 24429995 |
| 1723761300 | 3.19 | 0.06 | 1.92 | 3.19 | 3.3 | 3.18 | 24465882 |
| 1723674900 | 3.13 | 0.06 | 1.95 | 3.07 | 3.16 | 3.0099999 | 36105730 |
| 1723588500 | 3.07 | 0.17 | 5.86 | 2.91 | 3.08 | 2.91 | 29354049 |
| 1723502100 | 2.9 | -0.29 | -9.09 | 3.19 | 3.2 | 2.9 | 43056960 |
| 1723242900 | 3.19 | 0.04 | 1.27 | 3.08 | 3.2 | 3.0099999 | 26405263 |
| 1723156500 | 3.15 | 0.24 | 8.25 | 2.92 | 3.16 | 2.91 | 26179938 |
| 1723070100 | 2.91 | -0.18 | -5.83 | 3.1 | 3.19 | 2.88 | 46094571 |
| 1722983700 | 3.09 | 0.09 | 3.00 | 3.365 | 3.4 | 3.025 | 43882524 |
| 1722897300 | 3 | -0.12 | -3.85 | 2.81 | 3.1 | 2.8 | 35821396 |
| 1722638100 | 3.12 | -0.15 | -4.59 | 3.13 | 3.2299 | 3.07 | 29480782 |
| 1722551700 | 3.27 | -0.25 | -7.10 | 3.54 | 3.55 | 3.2147 | 25955233 |
| 1722465300 | 3.52 | 0.05 | 1.44 | 3.49 | 3.7 | 3.45 | 33064829 |
| 1722378900 | 3.47 | 0.01 | 0.29 | 3.46 | 3.5 | 3.36 | 19467155 |
| 1722292500 | 3.46 | 0.08 | 2.37 | 3.41 | 3.49 | 3.354 | 22690281 |
| 1722033300 | 3.38 | -0.08 | -2.31 | 3.54 | 3.55 | 3.34 | 27039241 |
| 1721946900 | 3.46 | 0.18 | 5.49 | 3.23 | 3.595 | 3.23 | 40166255 |
| 1721860500 | 3.2799999 | -0.2 | -5.61 | 3.35 | 3.41 | 3.245 | 36032199 |
| 1721774100 | 3.475 | -0.12 | -3.20 | 3.575 | 3.6 | 3.43 | 29228833 |
| 1721687700 | 3.59 | 0.09 | 2.57 | 3.56 | 3.64 | 3.49 | 30726051 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
