Skip to main content

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

2.095 +0.065 (+3.20%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

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 95,095,384 -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 2.220 136,170,080 -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 3.310 3.590 3.240 3.480 95,313,952 +0.17(+5.14%)
Feb 14, 2025 3.300 3.420 3.270 3.310 80,558,656 +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 2.665 2.840 2.640 2.800 86,277,104 +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 82,483,336 -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.