Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucid Group, Inc. - Common Stock (NQ: LCID )

2.075 +0.045 (+2.22%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 2.160 2.160 2.010 2.030 102,010,432 -0.13(-6.02%)
Mar 12, 2025 2.130 2.270 2.105 2.160 123,550,632 +0.07(+3.35%)
Mar 11, 2025 2.085 2.160 1.990 2.090 115,466,328 +0.01(+0.48%)
Mar 10, 2025 2.110 2.280 2.070 2.080 127,837,160 -0.07(-3.26%)
Mar 07, 2025 2.080 2.160 2.050 2.150 88,987,632 +0.06(+2.87%)
Mar 06, 2025 2.110 2.180 2.050 2.090 95,095,880 -0.08(-3.69%)
Mar 05, 2025 2.150 2.200 2.030 2.170 111,831,456 +0.07(+3.33%)
Mar 04, 2025 2.070 2.190 2.030 2.100 108,511,040 -0.02(-0.94%)
Mar 03, 2025 2.270 2.310 2.090 2.120 91,301,928 -0.10(-4.50%)
Feb 28, 2025 2.200 2.280 2.090 2.220 136,170,048 -0.01(-0.45%)
Feb 27, 2025 2.320 2.420 2.220 2.230 124,518,976 -0.02(-1.11%)
Feb 26, 2025 2.440 2.480 2.250 2.255 160,522,816 -0.35(-13.60%)
Feb 25, 2025 2.850 2.900 2.600 2.610 112,119,520 -0.17(-6.12%)
Feb 24, 2025 2.980 3.000 2.710 2.780 114,743,800 -0.28(-9.15%)
Feb 21, 2025 3.240 3.290 3.050 3.060 90,846,232 -0.25(-7.55%)
Feb 20, 2025 3.360 3.415 3.110 3.310 82,008,112 -0.06(-1.78%)
Feb 19, 2025 3.480 3.510 3.330 3.370 66,756,196 -0.11(-3.16%)
Feb 18, 2025 3.305 3.590 3.240 3.480 95,314,072 +0.17(+5.14%)
Feb 14, 2025 3.300 3.420 3.270 3.310 80,558,632 +0.05(+1.53%)
Feb 13, 2025 2.925 3.310 2.920 3.260 144,515,648 +0.39(+13.59%)
Feb 12, 2025 2.680 2.875 2.670 2.870 90,240,792 +0.18(+6.69%)
Feb 11, 2025 2.740 2.770 2.670 2.690 40,924,204 -0.08(-2.89%)
Feb 10, 2025 2.860 2.890 2.760 2.770 46,785,972 -0.06(-2.12%)
Feb 07, 2025 2.880 2.900 2.800 2.830 51,558,580 -0.06(-2.08%)
Feb 06, 2025 2.940 3.040 2.850 2.890 81,239,248 -0.02(-0.69%)
Feb 05, 2025 2.940 3.040 2.900 2.910 69,396,776 -0.02(-0.68%)
Feb 04, 2025 2.810 2.960 2.810 2.930 64,593,940 +0.13(+4.64%)
Feb 03, 2025 2.660 2.840 2.640 2.800 86,396,968 +0.04(+1.45%)
Jan 31, 2025 2.730 2.840 2.700 2.760 80,351,840 +0.04(+1.47%)
Jan 30, 2025 2.710 2.810 2.700 2.720 66,731,512 +0.05(+1.87%)
Jan 29, 2025 2.760 2.780 2.640 2.670 61,726,164 -0.10(-3.61%)
Jan 28, 2025 2.740 2.780 2.640 2.770 66,227,912 +0.02(+0.73%)
Jan 27, 2025 2.750 2.970 2.690 2.750 96,554,680 -0.04(-1.43%)
Jan 24, 2025 2.760 2.890 2.730 2.790 80,613,368 +0.07(+2.57%)
Jan 23, 2025 2.660 2.740 2.610 2.720 65,389,656 +0.05(+1.87%)
Jan 22, 2025 2.820 2.840 2.670 2.670 82,483,832 -0.19(-6.64%)
Jan 21, 2025 3.060 3.060 2.800 2.860 92,468,320 -0.21(-6.84%)
Jan 17, 2025 3.130 3.230 3.060 3.070 66,992,376 -0.01(-0.32%)
Jan 16, 2025 3.060 3.180 3.020 3.080 63,180,372 +0.04(+1.32%)
Jan 15, 2025 3.080 3.130 3.010 3.040 64,435,928 +0.08(+2.70%)
Jan 14, 2025 3.070 3.160 2.950 2.960 67,226,400 -0.05(-1.66%)
Jan 13, 2025 3.000 3.030 2.850 3.010 76,731,728 -0.01(-0.33%)
Jan 10, 2025 2.920 3.100 2.905 3.020 75,188,888 +0.04(+1.34%)
Jan 08, 2025 3.110 3.160 2.970 2.980 78,837,288 -0.20(-6.29%)
Jan 07, 2025 3.400 3.620 3.150 3.180 113,090,512 -0.15(-4.50%)
Jan 06, 2025 3.610 3.640 3.320 3.330 121,349,264 +0.04(+1.22%)
Jan 03, 2025 3.020 3.365 2.990 3.290 107,247,304 +0.26(+8.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.