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)

2.605 +0.185 (+7.64%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 1, 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 31, 2025 2.260 2.440 2.210 2.420 89,701,384 +0.10(+4.31%)
Mar 28, 2025 2.390 2.400 2.250 2.320 71,361,648 -0.10(-4.13%)
Mar 27, 2025 2.350 2.450 2.340 2.420 75,003,232 +0.06(+2.76%)
Mar 26, 2025 2.450 2.460 2.350 2.355 69,867,024 -0.08(-3.09%)
Mar 25, 2025 2.460 2.515 2.400 2.430 53,755,904 -0.04(-1.62%)
Mar 24, 2025 2.450 2.510 2.430 2.470 67,562,568 +0.05(+2.07%)
Mar 21, 2025 2.270 2.440 2.250 2.420 98,577,664 +0.14(+6.14%)
Mar 20, 2025 2.395 2.420 2.270 2.280 83,422,176 -0.16(-6.56%)
Mar 19, 2025 2.390 2.570 2.360 2.440 133,602,856 +0.09(+3.83%)
Mar 18, 2025 2.180 2.510 2.180 2.350 180,208,864 +0.19(+8.80%)
Mar 17, 2025 2.110 2.180 2.100 2.160 67,201,344 +0.07(+3.35%)
Mar 14, 2025 2.070 2.120 2.030 2.090 75,822,792 +0.06(+2.96%)
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%)
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.