TipRanks
Go Ultimate55% OFF

Lucid Group (LCID) Historical Prices

MX:LCID historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202660.2061.1555.9059.0059.00-4.99%1,8381.13
Oct 29, 202664.9064.9060.5062.1062.10+0.16%6050.37
Oct 28, 202664.0064.0062.0062.0062.00+0.65%1910.12
Oct 27, 202662.0067.0061.1861.6061.60-3.77%3090.18
Oct 26, 202666.5067.0064.0064.0164.01-3.31%3560.21
Oct 23, 202663.0066.9063.0066.2066.20+2.43%1770.10
Oct 22, 202663.9866.0063.0264.6364.63+4.41%2,0091.12
Oct 21, 202661.0062.0160.5061.9061.90+3.17%1,1390.64
Oct 20, 202659.0060.0054.0060.0060.00+1.69%2,1911.24
Oct 19, 202657.4160.0057.4159.0059.00-3.28%2390.13
Oct 16, 202664.7564.7559.3561.0061.00-5.57%9880.54
Oct 15, 202662.3464.6562.0064.6064.60+6.60%3470.18
Oct 14, 202663.1063.1058.2960.6060.60-3.84%1,5760.68
Oct 13, 202666.0066.0062.5363.0263.02-8.00%8980.38
Oct 12, 202670.0070.0062.5068.5068.50-6.16%3,3551.40
Oct 09, 202670.0073.0070.0073.0073.00+4.29%1,0350.39
Oct 08, 202669.9071.0068.0070.0070.00+0.14%1,1670.44
Oct 07, 202674.5674.5669.9069.9069.90-6.92%5430.20
Oct 06, 202677.0077.2275.0175.1075.10-1.18%4420.16
Oct 05, 202676.0176.0176.0076.0076.00+1.33%550.02
Oct 02, 202675.0076.0074.5075.0075.00-2.22%7510.27
Oct 01, 202674.0077.0074.0076.7076.70+3.66%2,2060.81
Sep 30, 202671.0075.3871.0073.9973.99+1.36%9330.35
Sep 29, 202670.5073.6070.5073.0073.00+3.49%3570.13
Sep 28, 202672.0072.9070.5270.5470.54-3.37%9210.34
Sep 25, 202675.0075.5073.0073.0073.00-0.07%2220.08
Sep 24, 202674.7576.9073.0073.0573.05+1.46%4790.16
Sep 23, 202675.0075.0072.0072.0072.00-3.88%2490.08
Sep 22, 202676.0076.0074.0074.9174.91+1.28%3770.13
Sep 21, 202672.0074.0070.5073.9673.96+4.30%2,4550.81
Sep 18, 202673.8174.0070.5270.9170.91-3.92%1,9610.66
Sep 17, 202676.3077.0073.7073.8073.80+5.73%1,8270.60
Sep 16, 202669.8070.0069.0069.8069.80+0.00%00.00
Sep 15, 202670.0070.0069.0069.8069.80-1.37%2,4060.80
Sep 14, 202674.0075.5070.0570.7770.77-4.36%1,4340.47
Sep 11, 202674.0074.0073.0074.0074.00+1.72%6110.20
Sep 10, 202673.0075.9571.7872.7572.75-0.34%1,0880.36
Sep 09, 202680.0080.0071.9973.0073.00-11.11%8,8923.03
Sep 08, 202682.1283.0079.0082.1282.12+2.65%7970.27
Sep 07, 202680.0080.0080.0080.0080.00+1.91%420.01
Sep 04, 202682.5085.4076.8178.5078.50-4.84%3,0760.99
Sep 03, 202683.2083.2078.5082.4982.49+1.84%3,4671.12
Sep 02, 202681.0082.0077.5081.0081.00+4.83%1,1800.36
Sep 01, 202685.7085.7077.0077.2777.27-7.65%5,6421.69
Aug 31, 202683.6788.0083.0083.6783.67-1.56%5590.16
Aug 28, 202690.8795.4084.5085.0085.00-6.46%2,7240.81
Aug 27, 202685.7095.0083.2090.8790.87+8.77%5,0561.54
Aug 26, 202695.0097.4082.5083.5483.54-7.18%6,6362.05
Aug 25, 202688.2394.0086.0090.0090.00-2.17%6760.21
Aug 24, 202693.0093.0088.2092.0092.00-2.13%1,8040.55