NasdaqGS - Delayed Quote ? USD
Lucid Group, Inc. (LCID)
At close: 4:00 PM EDT
After hours: 5:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 3, 2024 | 4.0400 | 4.2850 | 3.7400 | 3.8200 | 3.8200 | 40,121,986 |
Aug 30, 2024 | 4.0000 | 4.0800 | 3.9500 | 4.0200 | 4.0200 | 30,198,500 |
Aug 29, 2024 | 4.0200 | 4.1000 | 3.9400 | 3.9600 | 3.9600 | 31,037,700 |
Aug 28, 2024 | 4.0250 | 4.0600 | 3.8300 | 3.9400 | 3.9400 | 42,367,600 |
Aug 27, 2024 | 4.2900 | 4.4000 | 3.8400 | 4.1100 | 4.1100 | 48,684,500 |
Aug 26, 2024 | 4.1800 | 4.4300 | 4.0900 | 4.2600 | 4.2600 | 64,181,200 |
Aug 23, 2024 | 3.8900 | 4.2800 | 3.8600 | 4.2000 | 4.2000 | 69,514,100 |
Aug 22, 2024 | 3.6200 | 3.9700 | 3.5300 | 3.8500 | 3.8500 | 62,814,300 |
Aug 21, 2024 | 3.2400 | 3.5900 | 3.2400 | 3.5800 | 3.5800 | 39,564,700 |
Aug 20, 2024 | 3.2400 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | 15,986,600 |
Aug 19, 2024 | 3.1600 | 3.2600 | 3.1240 | 3.2500 | 3.2500 | 19,946,500 |
Aug 16, 2024 | 3.2500 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 24,459,500 |
Aug 15, 2024 | 3.1900 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 24,498,100 |
Aug 14, 2024 | 3.0700 | 3.1600 | 3.0100 | 3.1300 | 3.1300 | 36,155,000 |
Aug 13, 2024 | 2.9100 | 3.0800 | 2.9100 | 3.0700 | 3.0700 | 29,416,200 |
Aug 12, 2024 | 3.1900 | 3.2000 | 2.9000 | 2.9000 | 2.9000 | 43,170,200 |
Aug 9, 2024 | 3.0800 | 3.2000 | 3.0100 | 3.1900 | 3.1900 | 26,427,000 |
Aug 8, 2024 | 2.9200 | 3.1600 | 2.9100 | 3.1500 | 3.1500 | 26,280,000 |
Aug 7, 2024 | 3.0900 | 3.1900 | 2.8800 | 2.9100 | 2.9100 | 46,230,900 |
Aug 6, 2024 | 3.3650 | 3.4000 | 3.0250 | 3.0900 | 3.0900 | 43,974,500 |
Aug 5, 2024 | 2.8100 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 36,083,300 |
Aug 2, 2024 | 3.1200 | 3.2300 | 3.0700 | 3.1200 | 3.1200 | 29,516,900 |
Aug 1, 2024 | 3.5400 | 3.5500 | 3.2150 | 3.2700 | 3.2700 | 26,051,900 |
Jul 31, 2024 | 3.4900 | 3.7000 | 3.4500 | 3.5200 | 3.5200 | 33,092,400 |
Jul 30, 2024 | 3.4600 | 3.5000 | 3.3600 | 3.4700 | 3.4700 | 19,529,700 |
Jul 29, 2024 | 3.4100 | 3.4900 | 3.3540 | 3.4600 | 3.4600 | 22,812,600 |
Jul 26, 2024 | 3.5400 | 3.5500 | 3.3400 | 3.3800 | 3.3800 | 27,079,400 |
Jul 25, 2024 | 3.2300 | 3.5950 | 3.2300 | 3.4600 | 3.4600 | 40,193,200 |
Jul 24, 2024 | 3.3400 | 3.4100 | 3.2450 | 3.2800 | 3.2800 | 36,203,100 |
Jul 23, 2024 | 3.5750 | 3.6000 | 3.4300 | 3.4750 | 3.4750 | 29,409,400 |
Jul 22, 2024 | 3.5600 | 3.6400 | 3.4900 | 3.5900 | 3.5900 | 30,795,200 |
Jul 19, 2024 | 3.5000 | 3.5800 | 3.4400 | 3.5000 | 3.5000 | 26,288,700 |
Jul 18, 2024 | 3.8300 | 3.8500 | 3.5200 | 3.5700 | 3.5700 | 42,904,700 |
Jul 17, 2024 | 3.8400 | 4.0700 | 3.6500 | 3.7900 | 3.7900 | 61,551,200 |
Jul 16, 2024 | 3.7200 | 4.0500 | 3.6400 | 3.9700 | 3.9700 | 60,714,800 |
Jul 15, 2024 | 4.2000 | 4.2000 | 3.6000 | 3.6100 | 3.6100 | 76,523,600 |
Jul 12, 2024 | 3.4800 | 4.3200 | 3.4700 | 4.2500 | 4.2500 | 167,789,700 |
Jul 11, 2024 | 3.2000 | 3.4950 | 3.1600 | 3.4000 | 3.4000 | 61,594,400 |
Jul 10, 2024 | 3.1000 | 3.2500 | 3.0600 | 3.1500 | 3.1500 | 35,535,500 |
Jul 9, 2024 | 3.1000 | 3.2000 | 3.0300 | 3.0900 | 3.0900 | 34,728,200 |
Jul 8, 2024 | 3.1300 | 3.2000 | 2.9400 | 3.1600 | 3.1600 | 61,558,700 |
Jul 5, 2024 | 2.9400 | 2.9400 | 2.8000 | 2.9300 | 2.9300 | 25,130,400 |
Jul 3, 2024 | 2.7700 | 3.0000 | 2.7600 | 2.9500 | 2.9500 | 34,570,400 |
Jul 2, 2024 | 2.6600 | 2.7800 | 2.6400 | 2.7500 | 2.7500 | 27,238,200 |
Jul 1, 2024 | 2.6500 | 2.7100 | 2.6000 | 2.6400 | 2.6400 | 17,006,700 |
Jun 28, 2024 | 2.6700 | 2.7200 | 2.5800 | 2.6100 | 2.6100 | 26,236,500 |
Jun 27, 2024 | 2.6250 | 2.7000 | 2.5600 | 2.6700 | 2.6700 | 14,962,200 |
Jun 26, 2024 | 2.5900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 30,850,400 |
Jun 25, 2024 | 2.5500 | 2.5700 | 2.4800 | 2.5000 | 2.5000 | 19,814,400 |
Jun 24, 2024 | 2.5000 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 14,032,700 |
Jun 21, 2024 | 2.5300 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 20,813,000 |
Jun 20, 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 12,942,900 |
Jun 18, 2024 | 2.5900 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 10,473,400 |
Jun 17, 2024 | 2.5400 | 2.6200 | 2.5200 | 2.6100 | 2.6100 | 14,671,300 |
Jun 14, 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 16,205,900 |
Jun 13, 2024 | 2.6600 | 2.6900 | 2.5000 | 2.5400 | 2.5400 | 26,294,600 |
Jun 12, 2024 | 2.7200 | 2.7600 | 2.6300 | 2.6450 | 2.6450 | 20,143,800 |
Jun 11, 2024 | 2.7100 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 12,990,300 |
Jun 10, 2024 | 2.7250 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 13,517,000 |
Jun 7, 2024 | 2.7300 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 16,984,600 |
Jun 6, 2024 | 2.7900 | 2.8750 | 2.7700 | 2.7900 | 2.7900 | 20,190,800 |
Jun 5, 2024 | 2.8600 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 27,567,700 |
Jun 4, 2024 | 2.8200 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 12,013,700 |
Jun 3, 2024 | 2.8750 | 2.9900 | 2.8200 | 2.8300 | 2.8300 | 21,495,500 |
May 31, 2024 | 2.8500 | 2.9200 | 2.7700 | 2.8400 | 2.8400 | 18,357,400 |
May 30, 2024 | 2.7600 | 2.8900 | 2.7500 | 2.8800 | 2.8800 | 20,034,800 |
May 29, 2024 | 2.6650 | 2.7900 | 2.6500 | 2.7500 | 2.7500 | 19,762,500 |
May 28, 2024 | 2.8200 | 2.8800 | 2.7300 | 2.7350 | 2.7350 | 24,497,400 |
May 24, 2024 | 2.7400 | 2.7900 | 2.6100 | 2.7800 | 2.7800 | 23,754,800 |
May 23, 2024 | 2.8800 | 2.8900 | 2.7000 | 2.7200 | 2.7200 | 20,649,900 |
May 22, 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8900 | 2.8900 | 15,002,800 |
May 21, 2024 | 2.8500 | 2.9500 | 2.8000 | 2.8400 | 2.8400 | 19,251,800 |
May 20, 2024 | 2.8000 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 19,222,300 |
May 17, 2024 | 2.8600 | 2.8700 | 2.7100 | 2.8400 | 2.8400 | 28,837,000 |
May 16, 2024 | 2.9000 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 23,332,000 |
May 15, 2024 | 3.1700 | 3.2000 | 2.8500 | 2.9000 | 2.9000 | 35,370,000 |
May 14, 2024 | 3.0100 | 3.3500 | 2.9800 | 3.1200 | 3.1200 | 78,057,900 |
May 13, 2024 | 2.6900 | 3.0700 | 2.6800 | 2.8100 | 2.8100 | 42,695,200 |
May 10, 2024 | 2.7100 | 2.7450 | 2.6000 | 2.6600 | 2.6600 | 19,355,300 |
May 9, 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 14,381,300 |
May 8, 2024 | 2.6300 | 2.7100 | 2.6000 | 2.7100 | 2.7100 | 21,362,200 |
May 7, 2024 | 2.8000 | 2.8400 | 2.5800 | 2.6200 | 2.6200 | 37,504,300 |
May 6, 2024 | 2.8200 | 3.0900 | 2.8100 | 3.0500 | 3.0500 | 48,207,900 |
May 3, 2024 | 2.8400 | 2.8900 | 2.7300 | 2.7850 | 2.7850 | 17,083,300 |
May 2, 2024 | 2.6600 | 2.7900 | 2.5700 | 2.7800 | 2.7800 | 23,553,000 |
May 1, 2024 | 2.5000 | 2.6700 | 2.4900 | 2.6200 | 2.6200 | 26,129,600 |
Apr 30, 2024 | 2.4500 | 2.5600 | 2.4200 | 2.5500 | 2.5500 | 18,106,100 |
Apr 29, 2024 | 2.5100 | 2.5800 | 2.3900 | 2.5000 | 2.5000 | 20,024,500 |
Apr 26, 2024 | 2.4800 | 2.5300 | 2.4300 | 2.4600 | 2.4600 | 13,041,800 |
Apr 25, 2024 | 2.4900 | 2.5360 | 2.4000 | 2.4500 | 2.4500 | 14,935,800 |
Apr 24, 2024 | 2.5300 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 22,947,500 |
Apr 23, 2024 | 2.3100 | 2.5400 | 2.2900 | 2.5200 | 2.5200 | 24,752,600 |
Apr 22, 2024 | 2.3900 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 20,338,700 |
Apr 19, 2024 | 2.4100 | 2.4750 | 2.4000 | 2.4500 | 2.4500 | 14,961,100 |
Apr 18, 2024 | 2.4000 | 2.5500 | 2.3600 | 2.4400 | 2.4400 | 20,786,400 |
Apr 17, 2024 | 2.4180 | 2.4700 | 2.4000 | 2.4200 | 2.4200 | 12,901,600 |
Apr 16, 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 16,577,000 |
Apr 15, 2024 | 2.5100 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 19,381,500 |
Apr 12, 2024 | 2.5000 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 18,601,400 |
Apr 11, 2024 | 2.6700 | 2.6900 | 2.5000 | 2.5000 | 2.5000 | 28,982,000 |
Apr 10, 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 18,486,500 |
Apr 9, 2024 | 2.6800 | 2.8000 | 2.6200 | 2.7000 | 2.7000 | 20,338,100 |
Apr 8, 2024 | 2.6500 | 2.7250 | 2.6300 | 2.6400 | 2.6400 | 18,482,900 |
Apr 5, 2024 | 2.6500 | 2.6700 | 2.5600 | 2.6100 | 2.6100 | 19,251,600 |
Apr 4, 2024 | 2.8000 | 2.8050 | 2.6000 | 2.6500 | 2.6500 | 30,884,800 |
Apr 3, 2024 | 2.7400 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 13,614,900 |
Apr 2, 2024 | 2.7750 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 18,656,700 |
Apr 1, 2024 | 2.8900 | 2.9100 | 2.8100 | 2.8600 | 2.8600 | 16,928,100 |
Mar 28, 2024 | 2.9400 | 3.0100 | 2.8300 | 2.8500 | 2.8500 | 21,136,700 |
Mar 27, 2024 | 2.7880 | 3.0700 | 2.7400 | 2.9700 | 2.9700 | 46,084,300 |
Mar 26, 2024 | 2.9800 | 2.9900 | 2.7500 | 2.7600 | 2.7600 | 35,514,600 |
Mar 25, 2024 | 3.1500 | 3.3500 | 2.9000 | 2.9200 | 2.9200 | 104,447,300 |
Mar 22, 2024 | 2.8200 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 21,743,400 |
Mar 21, 2024 | 2.8000 | 2.8800 | 2.7200 | 2.8600 | 2.8600 | 22,113,900 |
Mar 20, 2024 | 2.7100 | 2.8400 | 2.6610 | 2.7900 | 2.7900 | 19,854,700 |
Mar 19, 2024 | 2.7300 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 19,369,700 |
Mar 18, 2024 | 2.7800 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 19,332,800 |
Mar 15, 2024 | 2.6800 | 2.7800 | 2.6600 | 2.7000 | 2.7000 | 23,379,700 |
Mar 14, 2024 | 2.8000 | 2.8100 | 2.5900 | 2.6300 | 2.6300 | 34,901,900 |
Mar 13, 2024 | 2.9100 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | 21,004,900 |
Mar 12, 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 24,478,500 |
Mar 11, 2024 | 3.0950 | 3.1500 | 2.9800 | 2.9900 | 2.9900 | 28,196,200 |
Mar 8, 2024 | 3.1400 | 3.2400 | 3.0500 | 3.1000 | 3.1000 | 27,181,400 |
Mar 7, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 22,641,600 |
Mar 6, 2024 | 3.1700 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 23,464,600 |
Mar 5, 2024 | 3.1000 | 3.2300 | 3.0700 | 3.1800 | 3.1800 | 23,665,200 |
Mar 4, 2024 | 3.3300 | 3.3550 | 3.1000 | 3.2100 | 3.2100 | 33,635,100 |
Mar 1, 2024 | 3.3100 | 3.4400 | 3.2500 | 3.3300 | 3.3300 | 21,902,500 |
Feb 29, 2024 | 3.2700 | 3.3500 | 3.1500 | 3.3000 | 3.3000 | 81,175,400 |
Feb 28, 2024 | 3.1300 | 3.3500 | 3.0600 | 3.2300 | 3.2300 | 28,034,400 |
Feb 27, 2024 | 3.2400 | 3.2400 | 3.1000 | 3.1700 | 3.1700 | 22,868,300 |
Feb 26, 2024 | 3.0400 | 3.2990 | 3.0100 | 3.1500 | 3.1500 | 36,946,300 |
Feb 23, 2024 | 3.0300 | 3.0800 | 2.8900 | 3.0200 | 3.0200 | 28,480,600 |
Feb 22, 2024 | 3.4050 | 3.4600 | 2.8800 | 3.0800 | 3.0800 | 70,926,100 |
Feb 21, 2024 | 3.6000 | 3.7700 | 3.5650 | 3.7000 | 3.7000 | 31,439,800 |
Feb 20, 2024 | 3.7100 | 3.8100 | 3.5000 | 3.6800 | 3.6800 | 23,686,900 |
Feb 16, 2024 | 3.5900 | 3.9200 | 3.5800 | 3.7100 | 3.7100 | 34,222,700 |
Feb 15, 2024 | 3.4300 | 3.7300 | 3.4100 | 3.6300 | 3.6300 | 31,520,600 |
Feb 14, 2024 | 3.4000 | 3.4800 | 3.3400 | 3.4500 | 3.4500 | 16,784,900 |
Feb 13, 2024 | 3.4600 | 3.4600 | 3.2600 | 3.3200 | 3.3200 | 27,307,800 |
Feb 12, 2024 | 3.5000 | 3.7800 | 3.4600 | 3.5900 | 3.5900 | 28,271,200 |
Feb 9, 2024 | 3.5400 | 3.6600 | 3.4000 | 3.5200 | 3.5200 | 24,048,900 |
Feb 8, 2024 | 3.4000 | 3.5500 | 3.3100 | 3.5100 | 3.5100 | 22,016,200 |
Feb 7, 2024 | 3.5450 | 3.5800 | 3.3500 | 3.3800 | 3.3800 | 25,464,700 |
Feb 6, 2024 | 3.1800 | 3.5200 | 3.1100 | 3.5000 | 3.5000 | 36,231,200 |
Feb 5, 2024 | 3.2550 | 3.3000 | 3.1200 | 3.2200 | 3.2200 | 28,701,600 |
Feb 2, 2024 | 3.3000 | 3.3350 | 3.1100 | 3.3100 | 3.3100 | 41,979,400 |
Feb 1, 2024 | 3.5200 | 3.6400 | 3.2100 | 3.4200 | 3.4200 | 45,328,100 |
Jan 31, 2024 | 3.5100 | 3.7700 | 3.3500 | 3.3800 | 3.3800 | 64,284,300 |
Jan 30, 2024 | 3.2700 | 3.8200 | 3.1500 | 3.4600 | 3.4600 | 100,996,900 |
Jan 29, 2024 | 2.7500 | 3.4100 | 2.6650 | 3.3700 | 3.3700 | 124,313,300 |
Jan 26, 2024 | 2.6800 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 21,999,700 |
Jan 25, 2024 | 2.7200 | 2.7300 | 2.5600 | 2.6600 | 2.6600 | 47,186,300 |
Jan 24, 2024 | 3.1500 | 3.1500 | 2.7750 | 2.8200 | 2.8200 | 44,324,500 |
Jan 23, 2024 | 2.9800 | 3.0750 | 2.8800 | 3.0300 | 3.0300 | 55,069,800 |
Jan 22, 2024 | 2.7400 | 2.9600 | 2.6800 | 2.8300 | 2.8300 | 48,431,800 |
Jan 19, 2024 | 2.6600 | 2.8500 | 2.5400 | 2.7100 | 2.7100 | 51,618,300 |
Jan 18, 2024 | 2.8600 | 2.8600 | 2.5500 | 2.6500 | 2.6500 | 58,595,600 |
Jan 17, 2024 | 2.8000 | 2.8300 | 2.7100 | 2.7800 | 2.7800 | 44,044,100 |
Jan 16, 2024 | 3.0250 | 3.0300 | 2.8500 | 2.8800 | 2.8800 | 53,223,900 |
Jan 12, 2024 | 3.1800 | 3.2900 | 2.9700 | 3.0050 | 3.0050 | 63,760,900 |
Jan 11, 2024 | 3.4800 | 3.4900 | 3.1500 | 3.2600 | 3.2600 | 61,985,700 |
Jan 10, 2024 | 3.6990 | 3.6990 | 3.4000 | 3.4100 | 3.4100 | 43,835,900 |
Jan 9, 2024 | 3.7800 | 3.7850 | 3.6100 | 3.6200 | 3.6200 | 32,650,000 |
Jan 8, 2024 | 3.8300 | 3.8550 | 3.7100 | 3.8000 | 3.8000 | 24,779,100 |
Jan 5, 2024 | 3.8800 | 3.9500 | 3.7600 | 3.7800 | 3.7800 | 29,430,400 |
Jan 4, 2024 | 3.9700 | 3.9850 | 3.8500 | 3.8900 | 3.8900 | 30,393,800 |
Jan 3, 2024 | 4.1000 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 40,452,400 |
Jan 2, 2024 | 4.1700 | 4.2900 | 4.1100 | 4.1500 | 4.1500 | 28,360,800 |
Dec 29, 2023 | 4.2700 | 4.2800 | 4.1300 | 4.2100 | 4.2100 | 36,752,100 |
Dec 28, 2023 | 4.3100 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 25,931,200 |
Dec 27, 2023 | 4.4000 | 4.4000 | 4.2600 | 4.3200 | 4.3200 | 23,545,200 |
Dec 26, 2023 | 4.3300 | 4.4900 | 4.3000 | 4.3400 | 4.3400 | 21,323,400 |
Dec 22, 2023 | 4.3200 | 4.3800 | 4.2500 | 4.2600 | 4.2600 | 21,230,100 |
Dec 21, 2023 | 4.4000 | 4.4700 | 4.3200 | 4.3300 | 4.3300 | 17,646,200 |
Dec 20, 2023 | 4.6700 | 4.6900 | 4.2400 | 4.2600 | 4.2600 | 43,899,400 |
Dec 19, 2023 | 4.7650 | 4.8390 | 4.7100 | 4.7200 | 4.7200 | 22,846,600 |
Dec 18, 2023 | 4.7800 | 4.8290 | 4.6600 | 4.7300 | 4.7300 | 30,494,200 |
Dec 15, 2023 | 5.2150 | 5.2600 | 4.7500 | 4.7700 | 4.7700 | 188,393,200 |
Dec 14, 2023 | 4.6000 | 5.3100 | 4.5800 | 5.1400 | 5.1400 | 91,742,600 |
Dec 13, 2023 | 4.2500 | 4.5900 | 4.1500 | 4.4900 | 4.4900 | 38,524,900 |
Dec 12, 2023 | 4.4700 | 4.5000 | 4.0900 | 4.2200 | 4.2200 | 45,313,900 |
Dec 11, 2023 | 4.5100 | 4.7350 | 4.5000 | 4.6100 | 4.6100 | 36,944,500 |
Dec 8, 2023 | 4.4700 | 4.7500 | 4.4400 | 4.7300 | 4.7300 | 34,568,900 |
Dec 7, 2023 | 4.4400 | 4.6400 | 4.3200 | 4.4800 | 4.4800 | 29,979,300 |
Dec 6, 2023 | 4.2850 | 4.7100 | 4.2550 | 4.4000 | 4.4000 | 41,811,200 |
Dec 5, 2023 | 4.3500 | 4.4000 | 4.1750 | 4.1900 | 4.1900 | 20,803,200 |
Dec 4, 2023 | 4.3100 | 4.5300 | 4.2500 | 4.3600 | 4.3600 | 20,466,600 |
Dec 1, 2023 | 4.1700 | 4.4800 | 4.1600 | 4.3300 | 4.3300 | 29,854,400 |
Nov 30, 2023 | 4.4200 | 4.4350 | 4.1400 | 4.2200 | 4.2200 | 26,417,100 |
Nov 29, 2023 | 4.4200 | 4.5700 | 4.3100 | 4.3600 | 4.3600 | 22,349,300 |
Nov 28, 2023 | 4.1700 | 4.4200 | 3.9800 | 4.4000 | 4.4000 | 39,296,100 |
Nov 27, 2023 | 4.1800 | 4.2250 | 4.1000 | 4.1900 | 4.1900 | 19,541,700 |
Nov 24, 2023 | 4.2200 | 4.3300 | 4.1800 | 4.2400 | 4.2400 | 12,912,600 |
Nov 22, 2023 | 4.2300 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 18,092,000 |
Nov 21, 2023 | 4.3100 | 4.3800 | 4.1400 | 4.2200 | 4.2200 | 20,180,400 |
Nov 20, 2023 | 4.2600 | 4.4800 | 4.1800 | 4.3400 | 4.3400 | 23,598,800 |
Nov 17, 2023 | 4.2800 | 4.3200 | 4.1500 | 4.2500 | 4.2500 | 25,820,400 |
Nov 16, 2023 | 4.2700 | 4.3800 | 4.1300 | 4.2800 | 4.2800 | 31,549,100 |
Nov 15, 2023 | 4.1900 | 4.3800 | 4.1800 | 4.2200 | 4.2200 | 26,469,100 |
Nov 14, 2023 | 4.1200 | 4.3300 | 4.1100 | 4.1700 | 4.1700 | 29,570,800 |
Nov 13, 2023 | 3.7700 | 4.0400 | 3.7100 | 3.9700 | 3.9700 | 28,480,900 |
Nov 10, 2023 | 3.7700 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | 27,929,300 |
Nov 9, 2023 | 3.9700 | 4.0400 | 3.7200 | 3.7550 | 3.7550 | 37,328,600 |
Nov 8, 2023 | 4.0600 | 4.1100 | 3.8700 | 3.9500 | 3.9500 | 51,871,900 |
Nov 7, 2023 | 4.3300 | 4.3450 | 4.2100 | 4.3000 | 4.3000 | 25,579,500 |
Nov 6, 2023 | 4.7100 | 4.7100 | 4.2500 | 4.3200 | 4.3200 | 25,136,000 |
Nov 3, 2023 | 4.6600 | 4.8500 | 4.5500 | 4.6200 | 4.6200 | 32,119,100 |
Nov 2, 2023 | 4.1300 | 4.6150 | 4.1200 | 4.5400 | 4.5400 | 47,135,700 |
Nov 1, 2023 | 4.1300 | 4.1400 | 3.9600 | 4.0500 | 4.0500 | 21,911,600 |
Oct 31, 2023 | 4.0650 | 4.1750 | 4.0400 | 4.1200 | 4.1200 | 20,320,200 |
Oct 30, 2023 | 4.1000 | 4.1400 | 4.0000 | 4.0700 | 4.0700 | 18,462,900 |
Oct 27, 2023 | 4.1100 | 4.1700 | 4.0100 | 4.0400 | 4.0400 | 16,846,300 |
Oct 26, 2023 | 4.1200 | 4.1800 | 3.9800 | 4.0700 | 4.0700 | 29,818,100 |
Oct 25, 2023 | 4.2100 | 4.3300 | 4.1700 | 4.1700 | 4.1700 | 21,024,000 |
Oct 24, 2023 | 4.3800 | 4.4900 | 4.2050 | 4.2400 | 4.2400 | 27,605,800 |
Oct 23, 2023 | 4.2400 | 4.4700 | 4.1400 | 4.3400 | 4.3400 | 26,779,400 |
Oct 20, 2023 | 4.3300 | 4.4400 | 4.2500 | 4.2800 | 4.2800 | 26,951,100 |
Oct 19, 2023 | 4.4900 | 4.4900 | 4.3000 | 4.3400 | 4.3400 | 36,199,900 |
Oct 18, 2023 | 4.9400 | 4.9800 | 4.5100 | 4.5300 | 4.5300 | 59,243,700 |
Oct 17, 2023 | 4.9200 | 5.2300 | 4.9000 | 5.0000 | 5.0000 | 47,744,100 |
Oct 16, 2023 | 5.1700 | 5.3800 | 5.1300 | 5.2800 | 5.2800 | 23,163,700 |
Oct 13, 2023 | 5.0800 | 5.1600 | 4.9900 | 5.1600 | 5.1600 | 19,564,800 |
Oct 12, 2023 | 5.2800 | 5.3500 | 5.0350 | 5.0700 | 5.0700 | 24,527,200 |
Oct 11, 2023 | 5.3800 | 5.4800 | 5.2300 | 5.3400 | 5.3400 | 25,534,900 |
Oct 10, 2023 | 5.0100 | 5.4600 | 4.9900 | 5.4400 | 5.4400 | 38,610,900 |
Oct 9, 2023 | 5.0000 | 5.1400 | 4.8700 | 5.0300 | 5.0300 | 32,408,500 |
Oct 6, 2023 | 5.1100 | 5.2100 | 5.0400 | 5.1300 | 5.1300 | 28,963,600 |
Oct 5, 2023 | 5.4800 | 5.5000 | 5.0300 | 5.1600 | 5.1600 | 43,996,900 |
Oct 4, 2023 | 5.4600 | 5.5800 | 5.3500 | 5.5600 | 5.5600 | 20,382,200 |
Oct 3, 2023 | 5.4700 | 5.5000 | 5.3500 | 5.3800 | 5.3800 | 18,246,400 |
Oct 2, 2023 | 5.5700 | 5.6800 | 5.4630 | 5.5400 | 5.5400 | 20,221,800 |
Sep 29, 2023 | 5.6000 | 5.7000 | 5.5000 | 5.5900 | 5.5900 | 30,972,800 |
Sep 28, 2023 | 5.4600 | 5.6150 | 5.3400 | 5.5300 | 5.5300 | 25,647,200 |
Sep 27, 2023 | 5.4900 | 5.5600 | 5.3200 | 5.4600 | 5.4600 | 29,318,500 |
Sep 26, 2023 | 5.1800 | 5.3900 | 5.1200 | 5.3100 | 5.3100 | 29,840,600 |
Sep 25, 2023 | 5.1400 | 5.1900 | 4.9700 | 5.1300 | 5.1300 | 24,208,500 |
Sep 22, 2023 | 5.2500 | 5.3300 | 5.0700 | 5.1100 | 5.1100 | 28,561,200 |
Sep 21, 2023 | 5.3500 | 5.3700 | 5.1700 | 5.1700 | 5.1700 | 31,750,300 |
Sep 20, 2023 | 5.5700 | 5.6250 | 5.4500 | 5.4500 | 5.4500 | 18,801,000 |
Sep 19, 2023 | 5.6500 | 5.6700 | 5.4400 | 5.5000 | 5.5000 | 27,866,700 |
Sep 18, 2023 | 5.8700 | 5.9000 | 5.6100 | 5.6400 | 5.6400 | 27,839,500 |
Sep 15, 2023 | 6.0300 | 6.1200 | 5.8600 | 5.9200 | 5.9200 | 31,294,200 |
Sep 14, 2023 | 5.8900 | 6.0600 | 5.8500 | 6.0100 | 6.0100 | 20,299,600 |
Sep 13, 2023 | 5.8900 | 5.9480 | 5.8200 | 5.8700 | 5.8700 | 12,796,500 |
Sep 12, 2023 | 5.8300 | 6.0200 | 5.7400 | 5.9100 | 5.9100 | 21,084,200 |
Sep 11, 2023 | 5.9300 | 6.0200 | 5.6350 | 5.8400 | 5.8400 | 31,971,500 |
Sep 8, 2023 | 5.9900 | 6.0000 | 5.8000 | 5.8400 | 5.8400 | 25,500,700 |
Sep 7, 2023 | 6.0300 | 6.0600 | 5.9200 | 6.0000 | 6.0000 | 20,888,800 |
Sep 6, 2023 | 6.2800 | 6.3750 | 6.0500 | 6.1400 | 6.1400 | 22,673,500 |
Sep 5, 2023 | 6.2900 | 6.4500 | 6.2200 | 6.3000 | 6.3000 | 23,261,100 |
Related Tickers
RIVN Rivian Automotive, Inc.
13.15
-6.94%
NIO NIO Inc.
4.1500
+2.72%
XPEV XPeng Inc.
8.37
+3.98%
PSNY Polestar Automotive Holding UK PLC
1.3700
+12.30%
LI Li Auto Inc.
19.00
-2.36%
TSLA Tesla, Inc.
210.60
-1.64%
MULN Mullen Automotive, Inc.
0.2111
-1.81%
F Ford Motor Company
10.98
-1.88%
FFIE Faraday Future Intelligent Electric Inc.
3.4300
-31.74%
VFS VinFast Auto Ltd.
3.5100
-2.50%