Lucid Group, Inc. (LCID) NASDAQ

16.82

+0.46(+2.81%)

Updated at November 05 10:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 04, 202516.3316.3616.3616.7816.167.28M
November 03, 202517.7216.6416.6417.7216.4712.25M
October 31, 202517.617.7517.7517.9517.495.66M
October 30, 202517.8217.5317.5317.9117.437.24M
October 29, 20251918.0218.0219.2517.8515.39M
October 28, 202518.1118.1118.1119.4817.7220.33M
October 27, 202518.6618.118.118.7618.17.14M
October 24, 202518.8618.4818.4819.0518.467.62M
October 23, 202518.5718.6518.6519.2818.367.47M
October 22, 202519.6518.518.519.8118.238.71M
October 21, 202519.8419.6919.6920.3119.646.36M
October 20, 202519.8819.8919.8920.1619.635.21M
October 17, 202520.4319.6319.6320.6119.68.25M
October 16, 202521.620.5320.5321.8520.526.23M
October 15, 202522.0821.6721.6722.4221.275.6M
October 14, 202521.121.9221.9222.3520.666.68M
October 13, 202521.1521.3921.3921.5720.935.28M
October 10, 202521.7120.9820.9822.1920.948.25M
October 09, 202522.2421.6921.6922.321.267.48M
October 08, 202521.922.5222.5222.621.667.89M
October 07, 202523.7622.0122.0123.7821.514.28M
October 06, 202524.8224.0224.0225.2323.917.56M
October 03, 202524.1424.7724.7725.0723.6511.16M
October 02, 202524.3524.124.124.8923.598.38M
October 01, 202523.8824.324.324.3623.7610.03M
September 30, 202524.0723.7923.7924.4323.087.65M
September 29, 202524.1624.1124.1124.4923.739.2M
September 26, 202523.1223.9623.9624.532312.34M
September 25, 202522.4623.0423.0423.5322.18.59M
September 24, 202522.6322.9822.9823.521.918.82M
September 23, 202522.4722.2422.2423.9422.2313.89M
September 22, 202521.0822.4422.4422.4520.749.54M
September 19, 202520.521.121.121.220.217.92M
September 18, 202520.5520.520.520.9320.386.56M
September 17, 202519.6520.3620.3621.419.4412.88M
September 16, 202519.8119.7219.7220.419.636.86M
September 15, 202519.4219.8419.842019.16.9M
September 12, 202519.6819.2719.2719.7618.87.53M
September 11, 202519.519.919.920.2919.378.82M
September 10, 202519.3319.4419.4419.9519.137.64M
September 09, 202518.3519.3919.3919.6518.3513.25M
September 08, 20251818.4418.4418.5817.6511.5M
September 05, 202516.3418.4118.4118.7416.333.28M
September 04, 202516.6116.1616.1616.6115.2524.04M
September 03, 202517.8116.7916.7918.4816.7623.41M
September 02, 202518.9317.6617.6619.4117.3621.81M
August 29, 202520.619.819.820.819.713M
August 28, 202520.820.720.721.120.38.34M
August 27, 202521.220.820.821.520.77.12M
August 26, 202520.921.121.121.920.88.71M
August 25, 202520.420.820.821.120.27.88M
August 22, 202520.520.320.32119.814.51M
August 21, 20252120.920.921.120.75.2M
August 20, 202521.320.920.921.420.67.89M
August 19, 202521.921.321.322.121.26.37M
August 18, 202522.121.821.822.321.65.58M
August 15, 202522.621.821.822.721.85.44M
August 14, 202522.922.522.523.422.44.03M
August 13, 202522.923.423.423.522.27.06M
August 12, 202522.122.722.722.921.77.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved