Lucid Group Inc (NQ: LCID )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	15.32	15.52	14.96	15.34	13,907,114	+0.19(+1.25%)
Aug 30, 2022	15.80	15.85	14.89	15.15	27,287,320	-1.02(-6.31%)
Aug 29, 2022	16.09	16.45	15.86	16.17	8,362,763	-0.07(-0.43%)
Aug 26, 2022	17.10	17.28	16.21	16.24	13,160,679	-0.74(-4.36%)
Aug 25, 2022	16.70	17.23	16.58	16.98	10,472,879	+0.54(+3.28%)
Aug 24, 2022	16.25	16.84	15.96	16.44	11,922,130	+0.46(+2.88%)
Aug 23, 2022	16.26	16.44	15.95	15.98	11,629,925	-0.12(-0.75%)
Aug 22, 2022	16.77	16.77	16.03	16.10	15,350,242	-0.65(-3.88%)
Aug 19, 2022	17.98	17.99	16.69	16.75	26,005,898	-1.48(-8.12%)
Aug 18, 2022	18.58	18.60	18.01	18.23	10,212,557	-0.23(-1.25%)
Aug 17, 2022	18.66	18.79	18.15	18.46	11,008,995	-0.47(-2.48%)
Aug 16, 2022	18.62	19.16	18.18	18.93	13,020,777	+0.17(+0.91%)
Aug 15, 2022	18.36	19.08	18.31	18.76	10,479,385	+0.10(+0.54%)
Aug 12, 2022	18.25	18.71	17.83	18.66	13,906,259	+0.57(+3.15%)
Aug 11, 2022	18.39	18.92	18.02	18.09	19,644,330	-0.13(-0.71%)
Aug 10, 2022	18.07	18.34	17.51	18.22	19,005,944	+0.76(+4.35%)
Aug 09, 2022	18.52	18.53	17.12	17.46	23,934,658	-1.26(-6.73%)
Aug 08, 2022	18.18	19.71	18.07	18.72	21,670,550	+0.67(+3.71%)
Aug 05, 2022	18.40	18.60	17.92	18.05	16,542,678	-0.51(-2.75%)
Aug 04, 2022	18.04	18.86	18.00	18.56	37,304,464	-2.00(-9.73%)
Aug 03, 2022	19.82	20.62	19.53	20.56	29,040,064	+0.83(+4.21%)
Aug 02, 2022	18.22	19.99	17.82	19.73	20,550,504	+1.20(+6.48%)
Aug 01, 2022	18.21	18.69	17.77	18.53	15,488,101	+0.28(+1.53%)
Jul 29, 2022	18.00	18.29	17.88	18.25	16,504,047	+0.01(+0.05%)
Jul 28, 2022	18.74	19.02	17.77	18.24	16,822,368	-0.19(-1.03%)
Jul 27, 2022	18.44	18.59	17.87	18.43	15,536,699	+0.34(+1.88%)
Jul 26, 2022	18.48	18.57	17.89	18.09	11,081,722	-0.65(-3.47%)
Jul 25, 2022	19.78	19.87	18.64	18.74	11,611,894	-0.94(-4.78%)
Jul 22, 2022	21.45	21.45	19.54	19.68	14,026,863	-1.80(-8.38%)
Jul 21, 2022	21.14	21.78	20.78	21.48	15,835,496	+0.21(+0.99%)
Jul 20, 2022	20.36	21.34	20.36	21.27	15,230,231	+0.89(+4.37%)
Jul 19, 2022	20.49	20.55	19.86	20.38	11,262,780	+0.42(+2.10%)
Jul 18, 2022	20.07	21.08	19.86	19.96	17,263,394	+0.28(+1.42%)
Jul 15, 2022	20.12	20.29	19.21	19.68	13,949,609	-0.43(-2.14%)
Jul 14, 2022	19.44	20.15	18.96	20.11	12,931,540	+0.60(+3.08%)
Jul 13, 2022	18.65	19.75	18.59	19.51	12,265,490	+0.18(+0.93%)
Jul 12, 2022	18.74	19.46	18.25	19.33	12,423,053	+0.80(+4.32%)
Jul 11, 2022	19.92	20.02	18.50	18.53	11,677,491	-1.46(-7.30%)
Jul 08, 2022	19.44	20.61	19.33	19.99	24,362,182	+0.18(+0.91%)
Jul 07, 2022	18.29	19.88	18.06	19.81	19,494,520	+1.59(+8.73%)
Jul 06, 2022	17.35	18.51	17.31	18.22	21,374,848	+0.99(+5.75%)
Jul 05, 2022	16.78	17.24	16.35	17.23	14,883,469	+0.23(+1.35%)
Jul 01, 2022	17.06	17.52	16.43	17.00	14,083,110	-0.16(-0.93%)
Jun 30, 2022	17.24	17.66	16.55	17.16	13,181,634	-0.14(-0.81%)
Jun 29, 2022	17.69	17.93	17.20	17.30	10,898,645	-0.64(-3.57%)
Jun 28, 2022	18.25	18.76	17.85	17.94	11,472,419	-0.45(-2.45%)
Jun 27, 2022	19.01	19.34	17.94	18.39	16,878,124	-0.82(-4.27%)
Jun 24, 2022	19.59	19.87	18.77	19.21	50,116,984	-0.09(-0.47%)
Jun 23, 2022	18.11	19.65	17.99	19.30	24,140,992	+1.27(+7.04%)
Jun 22, 2022	17.66	18.58	17.48	18.03	14,488,670	+0.13(+0.73%)
Jun 21, 2022	17.16	18.68	17.15	17.90	21,746,160	+1.27(+7.64%)
Jun 17, 2022	15.99	16.81	15.61	16.63	24,136,112	+1.08(+6.95%)
Jun 16, 2022	16.85	17.00	15.30	15.55	19,032,082	-1.97(-11.24%)
Jun 15, 2022	16.30	17.66	16.22	17.52	17,905,952	+0.92(+5.54%)
Jun 14, 2022	16.50	16.95	15.80	16.60	15,703,239	+0.29(+1.78%)
Jun 13, 2022	17.01	17.19	16.16	16.31	18,547,472	-1.71(-9.49%)
Jun 10, 2022	18.52	19.14	18.00	18.02	14,394,974	-0.86(-4.56%)
Jun 09, 2022	19.34	19.66	18.80	18.88	16,003,112	-0.71(-3.62%)
Jun 08, 2022	19.01	20.11	18.97	19.59	15,611,909	+0.63(+3.32%)
Jun 07, 2022	18.92	19.39	18.64	18.96	12,587,043	-0.18(-0.94%)
Jun 06, 2022	19.04	19.98	18.79	19.14	15,906,375	+0.47(+2.52%)
Jun 03, 2022	19.24	19.38	18.32	18.67	18,144,896	-1.29(-6.46%)
Jun 02, 2022	19.31	20.15	18.90	19.96	15,608,381	+0.46(+2.36%)