Lucid Group Inc (LCID) Historical Stock Data
2.46 ↑0.01 (0.41%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LCID is down -0.46% a day on average. There have been 13 days where Lucid Group Inc closed green and 17 days where LCID closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-25 | 3.15 | 2.92 | ↓$0.23 (-7.30%) | 2.90 | 3.35 | 103.20M |
2024-03-22 | 2.79 | 2.77 | ↓$0.02 (-0.72%) | 2.71 | 2.85 | 21.69M |
2024-03-21 | 2.80 | 2.86 | ↑$0.06 (2.14%) | 2.73 | 2.88 | 22.02M |
2024-03-20 | 2.70 | 2.79 | ↑$0.09 (3.33%) | 2.66 | 2.84 | 17.51M |
2024-03-19 | 2.73 | 2.70 | ↓$0.03 (-1.03%) | 2.66 | 2.79 | 19.15M |
2024-03-18 | 2.78 | 2.75 | ↓$0.03 (-1.08%) | 2.66 | 2.79 | 19.12M |
2024-03-15 | 2.67 | 2.70 | ↑$0.03 (1.12%) | 2.66 | 2.78 | 23.34M |
Create an account or log in to view more rows.
$LCID my put options are fine
$LCID Price target here?
$LCID death cross will complete today
$LCID Who’s still buying calls?
$LCID when's the offering?
$LCID we finna be at the top yo
$LCID Looking for this cup to breakout.
$LCID what time we going green?
$LCID has just been halted from trading due to volatility.
$LCID has just been halted from trading due to volatility.