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)

16.79 -0.88 (-4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2025	17.81	18.48	16.76	16.79	23,399,632	-0.88(-4.95%)
Sep 02, 2025	18.93	19.41	17.36	17.66	21,797,804	+15.68(+791.92%)
Aug 29, 2025	2.060	2.080	1.970	1.980	129,973,640	-0.09(-4.35%)
Aug 28, 2025	2.080	2.110	2.030	2.070	83,364,432	-0.01(-0.48%)
Aug 27, 2025	2.115	2.150	2.070	2.080	71,014,976	-0.03(-1.42%)
Aug 26, 2025	2.090	2.190	2.080	2.110	86,828,368	+0.03(+1.44%)
Aug 25, 2025	2.040	2.110	2.020	2.080	78,673,640	+0.05(+2.46%)
Aug 22, 2025	2.050	2.100	1.980	2.030	145,080,400	-0.06(-2.87%)
Aug 21, 2025	2.100	2.110	2.070	2.090	51,651,780	+0.00(+0.00%)
Aug 20, 2025	2.130	2.140	2.060	2.090	78,779,984	-0.04(-1.88%)
Aug 19, 2025	2.190	2.210	2.120	2.130	63,578,832	-0.05(-2.29%)
Aug 18, 2025	2.205	2.230	2.160	2.180	55,717,440	+0.00(+0.00%)
Aug 15, 2025	2.260	2.270	2.180	2.180	54,602,616	-0.07(-3.11%)
Aug 14, 2025	2.290	2.340	2.240	2.250	40,198,484	-0.09(-3.85%)
Aug 13, 2025	2.290	2.350	2.220	2.340	70,457,216	+0.07(+3.08%)
Aug 12, 2025	2.210	2.290	2.170	2.270	75,166,360	+0.08(+3.65%)
Aug 11, 2025	2.150	2.270	2.140	2.190	117,167,096	+0.06(+2.82%)
Aug 08, 2025	2.170	2.180	2.130	2.130	68,872,144	-0.04(-1.84%)
Aug 07, 2025	2.205	2.220	2.150	2.170	61,024,604	-0.02(-0.69%)
Aug 06, 2025	2.240	2.260	2.160	2.185	136,617,168	-0.23(-9.71%)
Aug 05, 2025	2.470	2.470	2.390	2.420	90,069,760	+0.01(+0.41%)
Aug 04, 2025	2.480	2.485	2.390	2.410	72,531,744	-0.01(-0.41%)
Aug 01, 2025	2.380	2.440	2.320	2.420	91,969,232	-0.04(-1.63%)
Jul 31, 2025	2.500	2.530	2.460	2.460	65,118,712	-0.04(-1.60%)
Jul 30, 2025	2.550	2.590	2.470	2.500	111,842,632	-0.06(-2.34%)
Jul 29, 2025	2.770	2.780	2.540	2.560	119,114,128	-0.23(-8.24%)
Jul 28, 2025	2.940	2.960	2.770	2.790	76,443,216	-0.13(-4.45%)
Jul 25, 2025	2.980	3.010	2.860	2.920	75,188,592	-0.07(-2.34%)
Jul 24, 2025	3.040	3.070	2.910	2.990	93,167,504	-0.09(-2.92%)
Jul 23, 2025	3.155	3.310	3.040	3.080	181,615,376	-0.05(-1.60%)
Jul 22, 2025	2.760	3.150	2.750	3.130	258,915,504	+0.31(+10.99%)
Jul 21, 2025	3.060	3.120	2.760	2.820	242,215,840	-0.22(-7.24%)
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%)

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