Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lucid Group, Inc. - Common Stock (NQ:LCID)

2.330 +0.060 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 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 (%)
Jul 14, 2025 2.290 2.310 2.250 2.270 74,868,592 -0.02(-0.87%)
Jul 11, 2025 2.320 2.350 2.270 2.290 85,256,752 -0.04(-1.72%)
Jul 10, 2025 2.290 2.340 2.250 2.330 97,762,496 +0.05(+2.19%)
Jul 09, 2025 2.290 2.380 2.260 2.280 139,124,128 -0.02(-0.87%)
Jul 08, 2025 2.120 2.360 2.110 2.300 215,994,112 +0.19(+9.00%)
Jul 07, 2025 2.130 2.130 2.060 2.110 137,244,464 -0.05(-2.31%)
Jul 03, 2025 2.070 2.230 2.060 2.160 211,394,752 +0.11(+5.37%)
Jul 02, 2025 2.040 2.070 2.010 2.050 122,439,008 +0.02(+0.99%)
Jul 01, 2025 2.100 2.110 1.980 2.030 213,674,112 -0.08(-3.79%)
Jun 30, 2025 2.140 2.170 2.100 2.110 103,889,384 -0.01(-0.47%)
Jun 27, 2025 2.200 2.210 2.100 2.120 200,740,656 -0.08(-3.64%)
Jun 26, 2025 2.160 2.230 2.130 2.200 147,096,016 +0.06(+2.80%)
Jun 25, 2025 2.185 2.200 2.130 2.140 139,940,128 -0.03(-1.38%)
Jun 24, 2025 2.200 2.220 2.160 2.170 106,025,912 +0.01(+0.46%)
Jun 23, 2025 2.170 2.210 2.120 2.160 163,417,440 -0.03(-1.37%)
Jun 20, 2025 2.230 2.290 2.160 2.190 121,703,560 -0.03(-1.35%)
Jun 18, 2025 2.160 2.240 2.140 2.220 92,659,216 +0.07(+3.26%)
Jun 17, 2025 2.150 2.240 2.140 2.150 143,212,912 +0.00(+0.00%)
Jun 16, 2025 2.130 2.270 2.130 2.150 139,101,440 +0.05(+2.38%)
Jun 13, 2025 2.130 2.170 2.100 2.100 102,930,992 -0.06(-2.78%)
Jun 12, 2025 2.160 2.180 2.130 2.160 65,933,592 -0.02(-0.92%)
Jun 11, 2025 2.200 2.240 2.150 2.180 113,042,336 -0.01(-0.46%)
Jun 10, 2025 2.260 2.260 2.180 2.190 96,509,512 -0.04(-1.79%)
Jun 09, 2025 2.165 2.270 2.160 2.230 148,786,704 +0.08(+3.72%)
Jun 06, 2025 2.160 2.190 2.120 2.150 132,021,848 +0.02(+0.94%)
Jun 05, 2025 2.210 2.210 2.080 2.130 253,385,568 -0.10(-4.48%)
Jun 04, 2025 2.200 2.250 2.130 2.230 123,733,504 +0.04(+1.83%)
Jun 03, 2025 2.200 2.235 2.160 2.190 165,855,328 -0.01(-0.45%)
Jun 02, 2025 2.260 2.260 2.120 2.200 201,641,344 -0.03(-1.35%)
May 30, 2025 2.390 2.390 2.210 2.230 260,667,600 -0.18(-7.47%)
May 29, 2025 2.630 2.650 2.370 2.410 262,188,128 -0.22(-8.37%)
May 28, 2025 2.700 2.700 2.600 2.630 73,099,304 -0.01(-0.38%)
May 27, 2025 2.640 2.660 2.530 2.640 100,576,960 +0.08(+3.13%)
May 23, 2025 2.610 2.610 2.520 2.560 86,569,552 -0.10(-3.76%)
May 22, 2025 2.760 2.770 2.640 2.660 114,011,312 -0.11(-3.97%)
May 21, 2025 2.930 2.960 2.750 2.770 143,824,384 -0.19(-6.42%)
May 20, 2025 2.705 3.000 2.690 2.960 199,628,160 +0.28(+10.45%)
May 19, 2025 2.740 2.780 2.610 2.680 142,628,352 -0.16(-5.63%)
May 16, 2025 2.710 2.870 2.700 2.840 122,359,400 +0.15(+5.58%)
May 15, 2025 2.720 2.765 2.650 2.690 93,938,776 -0.07(-2.54%)
May 14, 2025 2.660 2.850 2.650 2.760 139,891,376 +0.11(+4.15%)
May 13, 2025 2.630 2.690 2.580 2.650 117,969,032 +0.03(+1.15%)
May 12, 2025 2.600 2.725 2.530 2.620 173,493,952 +0.11(+4.38%)
May 09, 2025 2.330 2.530 2.320 2.510 161,547,072 +0.20(+8.66%)
May 08, 2025 2.280 2.360 2.240 2.310 77,214,464 +0.06(+2.67%)
May 07, 2025 2.320 2.420 2.230 2.250 136,293,584 -0.08(-3.43%)
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%)
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.