Lucid Group Inc (LCID) Historical Stock Data

2.68 ↑0.06 (2.29%)

As of May 8, 2024, 1:52pm EST.

Historical Data

In the past 30 trading days, LCID is up 0.07% a day on average. There have been 14 days where Lucid Group Inc closed green and 16 days where LCID closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	2.80	2.62	↓$0.18 (-6.43%)	2.58	2.84	36.33M
2024-05-06	2.83	3.05	↑$0.22 (7.77%)	2.81	3.09	46.25M
2024-05-03	2.84	2.79	↓$0.05 (-1.76%)	2.73	2.89	16.85M
2024-05-02	2.66	2.78	↑$0.12 (4.51%)	2.57	2.79	23.33M
2024-05-01	2.50	2.62	↑$0.12 (4.80%)	2.49	2.67	25.83M
2024-04-30	2.46	2.55	↑$0.09 (3.66%)	2.42	2.56	17.82M
2024-04-29	2.51	2.50	↓$0.01 (-0.40%)	2.39	2.58	19.76M
2024-04-26	2.48	2.46	↓$0.02 (-0.81%)	2.43	2.53	12.94M
2024-04-25	2.49	2.45	↓$0.04 (-1.61%)	2.40	2.54	14.72M
2024-04-24	2.53	2.55	↑$0.02 (0.79%)	2.48	2.60	17.46M
2024-04-23	2.31	2.52	↑$0.21 (9.09%)	2.29	2.54	24.36M
2024-04-22	2.39	2.38	↓$0.01 (-0.42%)	2.31	2.40	20.17M
2024-04-19	2.41	2.45	↑$0.04 (1.66%)	2.40	2.48	14.86M
2024-04-18	2.41	2.44	↑$0.03 (1.24%)	2.36	2.55	20.60M
2024-04-17	2.42	2.42	↑$0.00 (0.08%)	2.40	2.47	12.79M
2024-04-16	2.40	2.40	↑$0.00 (0.00%)	2.35	2.46	16.42M
2024-04-15	2.51	2.43	↓$0.08 (-3.19%)	2.40	2.52	19.30M
2024-04-12	2.50	2.49	↓$0.01 (-0.40%)	2.42	2.53	18.56M
2024-04-11	2.66	2.50	↓$0.16 (-6.02%)	2.50	2.69	28.24M
2024-04-10	2.61	2.65	↑$0.04 (1.53%)	2.60	2.68	16.99M
2024-04-09	2.70	2.70	↑$0.00 (0.00%)	2.62	2.80	20.06M
2024-04-08	2.65	2.64	↓$0.01 (-0.38%)	2.63	2.73	18.14M
2024-04-05	2.63	2.61	↓$0.02 (-0.76%)	2.56	2.67	19.07M
2024-04-04	2.80	2.65	↓$0.15 (-5.36%)	2.60	2.80	30.65M
2024-04-03	2.74	2.75	↑$0.01 (0.36%)	2.71	2.82	13.48M
2024-04-02	2.78	2.76	↓$0.02 (-0.72%)	2.68	2.79	18.49M
2024-04-01	2.89	2.86	↓$0.03 (-1.04%)	2.81	2.91	16.69M
2024-03-28	2.94	2.85	↓$0.09 (-3.06%)	2.83	3.01	20.47M
2024-03-27	2.79	2.97	↑$0.18 (6.53%)	2.74	3.07	45.34M
2024-03-26	2.99	2.76	↓$0.23 (-7.69%)	2.75	2.99	34.47M