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)

2.351 +0.021 (+0.89%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 7, 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 (%)
May 06, 2025 2.350 2.409 2.280 2.330 126,773,520 -0.03(-1.27%)
May 05, 2025 2.520 2.530 2.350 2.360 144,239,296 -0.17(-6.72%)
May 02, 2025 2.570 2.580 2.490 2.530 64,519,968 +0.00(+0.00%)
May 01, 2025 2.515 2.620 2.500 2.530 97,262,824 +0.02(+0.80%)
Apr 30, 2025 2.485 2.520 2.380 2.510 117,351,752 -0.05(-1.95%)
Apr 29, 2025 2.540 2.570 2.460 2.560 73,951,912 +0.03(+1.19%)
Apr 28, 2025 2.510 2.610 2.500 2.530 76,061,472 +0.03(+1.20%)
Apr 25, 2025 2.440 2.520 2.420 2.500 65,583,800 +0.05(+2.04%)
Apr 24, 2025 2.410 2.510 2.410 2.450 60,653,772 +0.06(+2.51%)
Apr 23, 2025 2.400 2.500 2.360 2.390 126,603,440 +0.06(+2.58%)
Apr 22, 2025 2.340 2.380 2.310 2.330 69,920,440 +0.01(+0.43%)
Apr 21, 2025 2.380 2.410 2.280 2.320 60,885,924 -0.06(-2.52%)
Apr 17, 2025 2.310 2.400 2.280 2.380 68,394,776 +0.07(+3.03%)
Apr 16, 2025 2.400 2.470 2.280 2.310 74,593,592 -0.13(-5.33%)
Apr 15, 2025 2.510 2.550 2.411 2.440 76,829,296 -0.09(-3.56%)
Apr 14, 2025 2.540 2.590 2.500 2.530 87,787,408 +0.03(+1.20%)
Apr 11, 2025 2.520 2.660 2.470 2.500 162,010,368 -0.02(-0.79%)
Apr 10, 2025 2.510 2.580 2.430 2.520 125,524,008 -0.03(-1.18%)
Apr 09, 2025 2.310 2.600 2.310 2.550 161,051,328 +0.23(+9.91%)
Apr 08, 2025 2.510 2.600 2.280 2.320 173,148,032 -0.13(-5.31%)
Apr 07, 2025 2.180 2.506 2.160 2.450 174,922,176 +0.24(+10.61%)
Apr 04, 2025 2.280 2.350 2.060 2.215 107,761,056 -0.10(-4.53%)
Apr 03, 2025 2.240 2.420 2.220 2.320 216,469,584 -0.08(-3.33%)
Apr 02, 2025 2.520 2.530 2.370 2.400 127,296,752 -0.13(-5.14%)
Apr 01, 2025 2.440 2.660 2.440 2.530 111,572,920 +0.11(+4.55%)
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%)
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 Of Service.