Register for real-time alerts, custom portfolio, and market movers
LCID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.49 | -0.12 | -3.32% | 3.62 | 3.62 | 3.43 | 49,550,228 |
| Sep 19 2024 | 3.61 | -0.03 | -0.82% | 3.755 | 3.77 | 3.58 | 32,009,732 |
| Sep 18 2024 | 3.64 | -0.14 | -3.70% | 3.75 | 3.96 | 3.63 | 38,342,107 |
| Sep 17 2024 | 3.78 | 0.01 | 0.27% | 3.80 | 3.94 | 3.74 | 27,385,731 |
| Sep 16 2024 | 3.77 | -0.17 | -4.31% | 3.90 | 3.91 | 3.76 | 22,570,473 |
| Sep 13 2024 | 3.94 | 0.03 | 0.77% | 3.90 | 4.08 | 3.87 | 25,223,861 |
| Sep 12 2024 | 3.91 | -0.07 | -1.76% | 3.9498 | 4.03 | 3.84 | 31,728,036 |
| Sep 11 2024 | 3.98 | 0.45 | 12.75% | 3.56 | 4.01 | 3.55 | 52,794,666 |
| Sep 10 2024 | 3.53 | 0.07 | 2.02% | 3.4401 | 3.54 | 3.37 | 27,244,706 |
| Sep 09 2024 | 3.46 | -0.11 | -3.08% | 3.59 | 3.60 | 3.38 | 37,028,534 |
| Sep 06 2024 | 3.57 | -0.06 | -1.65% | 3.705 | 3.72 | 3.49 | 29,509,001 |
| Sep 05 2024 | 3.63 | -0.17 | -4.47% | 3.87 | 3.87 | 3.53 | 39,209,228 |
| Sep 04 2024 | 3.80 | -0.02 | -0.52% | 3.80 | 3.97 | 3.76 | 27,320,977 |
| Sep 03 2024 | 3.82 | -0.20 | -4.98% | 4.05 | 4.285 | 3.74 | 38,474,488 |
| Aug 30 2024 | 4.02 | 0.06 | 1.52% | 4.00 | 4.08 | 3.95 | 30,224,339 |
| Aug 29 2024 | 3.96 | 0.02 | 0.51% | 4.02 | 4.0999 | 3.94 | 31,010,353 |
| Aug 28 2024 | 3.94 | -0.17 | -4.14% | 4.025 | 4.06 | 3.83 | 42,307,834 |
| Aug 27 2024 | 4.11 | -0.15 | -3.52% | 4.29 | 4.40 | 3.84 | 48,617,506 |
| Aug 26 2024 | 4.26 | 0.06 | 1.43% | 4.18 | 4.43 | 4.09 | 64,121,752 |
| Aug 23 2024 | 4.20 | 0.35 | 9.09% | 3.89 | 4.28 | 3.86 | 69,357,921 |
| Aug 22 2024 | 3.85 | 0.27 | 7.54% | 3.62 | 3.97 | 3.53 | 62,730,331 |
| Aug 21 2024 | 3.58 | 0.34 | 10.49% | 3.24 | 3.59 | 3.24 | 39,460,542 |
| Aug 20 2024 | 3.24 | -0.01 | -0.31% | 3.24 | 3.30 | 3.20 | 15,956,514 |
| Aug 19 2024 | 3.25 | 0.10 | 3.17% | 3.16 | 3.26 | 3.1237 | 20,371,654 |
| Aug 16 2024 | 3.15 | -0.04 | -1.25% | 3.2401 | 3.28 | 3.12 | 23,482,250 |
| Aug 15 2024 | 3.19 | 0.06 | 1.92% | 3.19 | 3.30 | 3.18 | 24,465,882 |
| Aug 14 2024 | 3.13 | 0.06 | 1.95% | 3.07 | 3.16 | 3.01 | 36,105,730 |
| Aug 13 2024 | 3.07 | 0.17 | 5.86% | 2.9698 | 3.08 | 2.96 | 28,563,037 |
| Aug 12 2024 | 2.90 | -0.29 | -9.09% | 3.19 | 3.20 | 2.90 | 43,056,960 |
| Aug 09 2024 | 3.19 | 0.04 | 1.27% | 3.08 | 3.20 | 3.01 | 26,405,263 |
| Aug 08 2024 | 3.15 | 0.24 | 8.25% | 2.92 | 3.16 | 2.91 | 26,179,938 |
| Aug 07 2024 | 2.91 | -0.18 | -5.83% | 3.10 | 3.19 | 2.88 | 46,094,571 |
| Aug 06 2024 | 3.09 | 0.09 | 3.00% | 3.365 | 3.40 | 3.025 | 43,882,524 |
| Aug 05 2024 | 3.00 | -0.12 | -3.85% | 2.835 | 3.10 | 2.83 | 34,496,712 |
| Aug 02 2024 | 3.12 | -0.15 | -4.59% | 3.13 | 3.2299 | 3.07 | 28,582,977 |
| Aug 01 2024 | 3.27 | -0.25 | -7.10% | 3.54 | 3.55 | 3.2147 | 25,955,233 |
| Jul 31 2024 | 3.52 | 0.05 | 1.44% | 3.49 | 3.70 | 3.45 | 33,064,829 |
| Jul 30 2024 | 3.47 | 0.01 | 0.29% | 3.46 | 3.50 | 3.36 | 19,467,155 |
| Jul 29 2024 | 3.46 | 0.08 | 2.37% | 3.41 | 3.49 | 3.354 | 22,690,281 |
| Jul 26 2024 | 3.38 | -0.08 | -2.31% | 3.54 | 3.55 | 3.34 | 27,039,241 |
| Jul 25 2024 | 3.46 | 0.18 | 5.49% | 3.23 | 3.595 | 3.23 | 39,275,933 |
| Jul 24 2024 | 3.28 | -0.20 | -5.61% | 3.35 | 3.41 | 3.245 | 34,308,217 |
| Jul 23 2024 | 3.475 | -0.10 | -2.66% | 3.575 | 3.60 | 3.43 | 29,228,833 |
| Jul 22 2024 | 3.57 | 0.07 | 2.00% | 3.56 | 3.64 | 3.49 | 29,198,366 |
| Jul 19 2024 | 3.50 | -0.07 | -1.96% | 3.49 | 3.58 | 3.44 | 25,020,149 |
| Jul 18 2024 | 3.57 | -0.22 | -5.80% | 3.83 | 3.85 | 3.52 | 42,814,708 |
| Jul 17 2024 | 3.79 | -0.18 | -4.53% | 3.84 | 4.07 | 3.65 | 60,202,846 |
| Jul 16 2024 | 3.97 | 0.36 | 9.97% | 3.72 | 4.05 | 3.64 | 60,584,440 |
| Jul 15 2024 | 3.61 | -0.64 | -15.06% | 4.20 | 4.198 | 3.60 | 76,350,022 |
| Jul 12 2024 | 4.25 | 0.85 | 25.00% | 3.48 | 4.32 | 3.47 | 167,440,321 |
| Jul 11 2024 | 3.40 | 0.25 | 7.94% | 3.20 | 3.495 | 3.16 | 59,264,282 |
| Jul 10 2024 | 3.15 | 0.06 | 1.94% | 3.10 | 3.25 | 3.06 | 35,644,639 |
| Jul 09 2024 | 3.09 | -0.07 | -2.22% | 3.10 | 3.20 | 3.03 | 34,732,714 |
| Jul 08 2024 | 3.16 | 0.23 | 7.85% | 3.13 | 3.20 | 2.94 | 61,418,866 |
| Jul 05 2024 | 2.93 | -0.02 | -0.68% | 2.94 | 2.94 | 2.80 | 25,095,376 |
| Jul 03 2024 | 2.95 | 0.20 | 7.27% | 2.77 | 3.00 | 2.76 | 34,570,436 |
| Jul 02 2024 | 2.75 | 0.11 | 4.17% | 2.66 | 2.78 | 2.64 | 27,194,705 |
| Jul 01 2024 | 2.64 | 0.03 | 1.15% | 2.67 | 2.71 | 2.60 | 16,937,694 |
| Jun 28 2024 | 2.61 | -0.06 | -2.25% | 2.67 | 2.72 | 2.58 | 26,182,719 |
| Jun 27 2024 | 2.67 | 0.07 | 2.69% | 2.625 | 2.70 | 2.56 | 14,923,330 |
| Jun 26 2024 | 2.60 | 0.10 | 4.00% | 2.59 | 2.69 | 2.55 | 30,763,125 |
| Jun 25 2024 | 2.50 | -0.06 | -2.34% | 2.55 | 2.57 | 2.48 | 19,200,616 |
