Lucid Group Inc (NQ: LCID )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.510	3.770	3.350	3.380	64,083,120	-0.08(-2.31%)
Jan 30, 2024	3.270	3.820	3.150	3.460	100,995,648	+0.09(+2.67%)
Jan 29, 2024	2.750	3.410	2.665	3.370	124,074,800	+0.72(+27.17%)
Jan 26, 2024	2.680	2.720	2.620	2.650	22,005,894	-0.01(-0.38%)
Jan 25, 2024	2.720	2.730	2.560	2.660	47,075,580	-0.16(-5.67%)
Jan 24, 2024	3.150	3.150	2.775	2.820	43,917,592	-0.21(-6.93%)
Jan 23, 2024	2.980	3.075	2.880	3.030	55,132,576	+0.20(+7.07%)
Jan 22, 2024	2.740	2.960	2.680	2.830	48,304,196	+0.12(+4.43%)
Jan 19, 2024	2.660	2.850	2.540	2.710	51,707,920	+0.06(+2.26%)
Jan 18, 2024	2.860	2.860	2.550	2.650	58,494,912	-0.13(-4.68%)
Jan 17, 2024	2.800	2.830	2.710	2.780	43,937,532	-0.10(-3.47%)
Jan 16, 2024	3.030	3.025	2.850	2.880	53,110,540	-0.12(-4.16%)
Jan 12, 2024	3.180	3.290	2.970	3.005	63,949,404	-0.25(-7.82%)
Jan 11, 2024	3.480	3.490	3.150	3.260	61,812,984	-0.15(-4.40%)
Jan 10, 2024	3.700	3.699	3.400	3.410	43,676,756	-0.21(-5.80%)
Jan 09, 2024	3.780	3.785	3.610	3.620	32,475,832	-0.18(-4.74%)
Jan 08, 2024	3.830	3.855	3.710	3.800	24,699,904	+0.02(+0.53%)
Jan 05, 2024	3.880	3.950	3.760	3.780	29,498,992	-0.11(-2.83%)
Jan 04, 2024	3.970	3.985	3.850	3.890	30,333,330	-0.07(-1.77%)
Jan 03, 2024	4.100	4.120	3.950	3.960	40,386,072	-0.19(-4.58%)
Jan 02, 2024	4.170	4.290	4.110	4.150	28,309,264	-0.06(-1.43%)
Dec 29, 2023	4.270	4.280	4.130	4.210	36,869,556	-0.05(-1.17%)
Dec 28, 2023	4.310	4.380	4.220	4.260	25,858,474	-0.06(-1.39%)
Dec 27, 2023	4.400	4.400	4.260	4.320	23,474,850	-0.02(-0.46%)
Dec 26, 2023	4.330	4.490	4.300	4.340	21,155,276	+0.08(+1.88%)
Dec 22, 2023	4.320	4.380	4.250	4.260	21,366,312	-0.07(-1.62%)
Dec 21, 2023	4.400	4.470	4.320	4.330	17,569,998	+0.07(+1.64%)
Dec 20, 2023	4.670	4.690	4.240	4.260	43,752,928	-0.46(-9.75%)
Dec 19, 2023	4.760	4.839	4.710	4.720	22,779,480	-0.01(-0.21%)
Dec 18, 2023	4.780	4.829	4.660	4.730	30,487,412	-0.04(-0.84%)
Dec 15, 2023	5.220	5.260	4.750	4.770	189,121,072	-0.37(-7.20%)
Dec 14, 2023	4.600	5.310	4.580	5.140	91,668,536	+0.65(+14.48%)
Dec 13, 2023	4.250	4.590	4.150	4.490	38,381,196	+0.27(+6.40%)
Dec 12, 2023	4.470	4.500	4.090	4.220	45,252,448	-0.39(-8.46%)
Dec 11, 2023	4.510	4.735	4.500	4.610	36,828,792	-0.12(-2.54%)
Dec 08, 2023	4.470	4.750	4.440	4.730	34,653,328	+0.25(+5.58%)
Dec 07, 2023	4.440	4.640	4.320	4.480	29,947,044	+0.08(+1.82%)
Dec 06, 2023	4.280	4.710	4.255	4.400	41,719,728	+0.21(+5.01%)
Dec 05, 2023	4.350	4.400	4.175	4.190	20,722,992	-0.17(-3.90%)
Dec 04, 2023	4.310	4.530	4.250	4.360	20,416,842	+0.03(+0.69%)
Dec 01, 2023	4.170	4.480	4.160	4.330	29,910,380	+0.11(+2.61%)
Nov 30, 2023	4.420	4.435	4.140	4.220	26,394,202	-0.14(-3.21%)
Nov 29, 2023	4.420	4.570	4.310	4.360	22,324,172	-0.04(-0.91%)
Nov 28, 2023	4.170	4.420	3.980	4.400	39,284,168	+0.21(+5.01%)
Nov 27, 2023	4.180	4.225	4.100	4.190	19,519,410	-0.05(-1.18%)
Nov 24, 2023	4.220	4.330	4.180	4.240	12,912,606	+0.04(+0.95%)
Nov 22, 2023	4.230	4.280	4.110	4.200	18,113,776	-0.02(-0.47%)
Nov 21, 2023	4.310	4.380	4.140	4.220	20,155,078	-0.12(-2.76%)
Nov 20, 2023	4.260	4.480	4.180	4.340	23,605,020	+0.09(+2.12%)
Nov 17, 2023	4.280	4.320	4.150	4.250	25,920,618	-0.03(-0.70%)
Nov 16, 2023	4.270	4.380	4.130	4.280	31,530,784	+0.06(+1.42%)
Nov 15, 2023	4.190	4.380	4.180	4.220	26,381,788	+0.05(+1.20%)
Nov 14, 2023	4.120	4.330	4.110	4.170	29,461,394	+0.20(+5.04%)
Nov 13, 2023	3.770	4.040	3.710	3.970	28,400,736	+0.17(+4.47%)
Nov 10, 2023	3.770	3.800	3.620	3.800	27,975,448	+0.04(+1.20%)
Nov 09, 2023	3.970	4.040	3.720	3.755	37,209,752	-0.20(-4.94%)
Nov 08, 2023	4.060	4.110	3.870	3.950	51,752,004	-0.35(-8.14%)
Nov 07, 2023	4.330	4.345	4.210	4.300	25,352,472	-0.02(-0.46%)
Nov 06, 2023	4.710	4.710	4.250	4.320	25,060,946	-0.30(-6.49%)
Nov 03, 2023	4.660	4.850	4.550	4.620	32,179,100	+0.08(+1.76%)
Nov 02, 2023	4.130	4.615	4.120	4.540	47,100,760	+0.49(+12.10%)