Lucid Group Inc (NQ: LCID )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.53	12.25	11.24	11.69	50,782,376	-0.06(-0.51%)
Jan 30, 2023	13.03	13.08	11.58	11.75	114,040,936	-1.12(-8.70%)
Jan 27, 2023	8.990	17.81	8.910	12.87	208,145,248	+3.87(+43.00%)
Jan 26, 2023	9.300	9.379	8.620	9.000	26,238,280	+0.13(+1.47%)
Jan 25, 2023	8.320	8.880	8.220	8.870	22,318,956	+0.27(+3.14%)
Jan 24, 2023	8.640	9.060	8.520	8.600	25,715,804	-0.22(-2.49%)
Jan 23, 2023	8.000	8.895	7.985	8.820	37,843,668	+1.00(+12.79%)
Jan 20, 2023	7.480	7.820	7.425	7.820	20,804,276	+0.37(+4.97%)
Jan 19, 2023	8.010	8.074	7.400	7.450	29,107,000	-0.71(-8.70%)
Jan 18, 2023	8.190	8.340	7.860	8.160	24,787,620	+0.11(+1.37%)
Jan 17, 2023	8.160	8.320	7.915	8.050	21,936,728	-0.10(-1.23%)
Jan 13, 2023	7.950	8.180	7.750	8.150	29,230,456	-0.15(-1.81%)
Jan 12, 2023	8.380	8.470	7.800	8.300	44,964,216	+0.37(+4.67%)
Jan 11, 2023	7.220	8.000	7.069	7.930	44,425,408	+0.74(+10.29%)
Jan 10, 2023	6.860	7.220	6.730	7.190	25,748,832	+0.41(+6.05%)
Jan 09, 2023	6.490	6.980	6.375	6.780	27,305,028	+0.43(+6.77%)
Jan 06, 2023	6.150	6.430	6.090	6.350	24,539,386	+0.10(+1.60%)
Jan 05, 2023	6.340	6.394	6.170	6.250	21,398,612	-0.23(-3.55%)
Jan 04, 2023	6.250	6.720	6.150	6.480	26,078,172	+0.31(+5.02%)
Jan 03, 2023	6.970	7.070	6.140	6.170	31,338,724	-0.65(-9.46%)
Dec 30, 2022	6.550	6.830	6.515	6.815	22,490,212	+0.12(+1.72%)
Dec 29, 2022	6.600	6.900	6.480	6.700	26,509,806	+0.32(+4.93%)
Dec 28, 2022	6.250	6.640	6.215	6.385	27,910,668	+0.18(+2.98%)
Dec 27, 2022	6.610	6.610	6.180	6.200	35,692,660	-0.50(-7.46%)
Dec 23, 2022	6.880	6.900	6.590	6.700	22,585,066	-0.19(-2.76%)
Dec 22, 2022	7.120	7.170	6.630	6.890	35,093,992	-0.29(-4.04%)
Dec 21, 2022	7.390	7.390	7.150	7.180	26,846,796	-0.05(-0.69%)
Dec 20, 2022	7.570	7.890	7.220	7.230	42,269,704	+0.00(+0.00%)
Dec 19, 2022	7.350	7.370	7.050	7.230	22,434,328	-0.14(-1.90%)
Dec 16, 2022	7.410	7.620	7.185	7.370	41,842,684	-0.08(-1.07%)
Dec 15, 2022	7.710	7.820	7.430	7.450	31,261,146	-0.24(-3.12%)
Dec 14, 2022	7.960	7.970	7.590	7.690	29,772,360	-0.30(-3.75%)
Dec 13, 2022	8.700	8.955	7.940	7.990	40,212,580	-0.29(-3.50%)
Dec 12, 2022	8.540	8.590	8.130	8.280	26,037,188	-0.41(-4.72%)
Dec 09, 2022	8.530	8.690	8.140	8.690	43,064,984	+0.01(+0.17%)
Dec 08, 2022	8.620	8.840	8.405	8.675	24,794,248	+0.07(+0.75%)
Dec 07, 2022	8.500	8.735	8.285	8.610	23,871,588	-0.04(-0.46%)
Dec 06, 2022	9.520	9.520	8.540	8.650	38,996,016	-0.78(-8.27%)
Dec 05, 2022	10.11	10.19	9.400	9.430	25,975,880	-0.72(-7.09%)
Dec 02, 2022	9.640	10.16	9.550	10.15	27,456,348	+0.32(+3.26%)
Dec 01, 2022	10.10	10.23	9.570	9.830	27,191,960	-0.31(-3.06%)
Nov 30, 2022	9.860	10.36	9.840	10.14	69,437,400	+0.38(+3.89%)
Nov 29, 2022	10.05	10.07	9.700	9.760	19,616,300	-0.09(-0.91%)
Nov 28, 2022	9.980	10.19	9.830	9.850	24,145,148	-0.17(-1.70%)
Nov 25, 2022	10.27	10.28	9.965	10.02	12,414,231	-0.23(-2.24%)
Nov 23, 2022	10.24	10.35	10.05	10.25	18,478,616	+0.12(+1.18%)
Nov 22, 2022	10.39	10.39	9.980	10.13	23,060,792	-0.18(-1.75%)
Nov 21, 2022	11.11	11.11	10.25	10.31	32,016,306	-0.95(-8.44%)
Nov 18, 2022	11.58	11.66	11.09	11.26	14,755,916	-0.20(-1.75%)
Nov 17, 2022	11.24	11.49	11.03	11.46	18,336,488	+0.09(+0.79%)
Nov 16, 2022	12.30	12.30	11.32	11.37	22,835,666	-0.99(-8.01%)
Nov 15, 2022	12.72	12.82	12.30	12.36	21,692,980	+0.15(+1.23%)
Nov 14, 2022	12.88	12.96	12.10	12.21	18,378,056	-0.70(-5.42%)
Nov 11, 2022	12.13	13.18	12.07	12.91	29,191,484	+0.80(+6.61%)
Nov 10, 2022	12.01	12.34	11.37	12.11	45,623,216	+0.90(+8.03%)
Nov 09, 2022	12.49	12.53	10.89	11.21	52,576,004	-2.29(-16.96%)
Nov 08, 2022	13.91	14.04	13.07	13.50	22,776,700	-0.35(-2.53%)
Nov 07, 2022	14.05	14.20	13.21	13.85	16,351,508	-0.04(-0.29%)
Nov 04, 2022	14.04	14.34	13.30	13.89	19,218,464	+0.25(+1.83%)
Nov 03, 2022	13.23	14.07	13.15	13.64	10,707,952	+0.30(+2.25%)
Nov 02, 2022	13.67			13.34	14,270,685	-0.28(-2.06%)