Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.040 -0.080 (-2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	3.010	3.210	2.870	3.040	294,464,768	-0.08(-2.56%)
Jul 17, 2025	3.000	3.370	2.830	3.120	940,478,272	+0.83(+36.24%)
Jul 16, 2025	2.340	2.340	2.230	2.290	79,822,496	-0.04(-1.72%)
Jul 15, 2025	2.280	2.370	2.280	2.330	90,428,664	+0.06(+2.64%)
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	96,513,608	-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	253,381,872	-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	136,293,536	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices