Lucid Group, Inc. (BIT:1LCID)
Italy · Delayed Price · Currency is EUR 1.861
-0.278 (-12.98%)
At close: Aug 8, 2025, 5:30 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | - |
| Aug 8, 2025 | 1.90 | 1.90 | 1.74 | 1.86 | - | -13.00% | 3,031 |
| Aug 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Aug 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Aug 5, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | - | 0.90% | 1,170 |
| Aug 4, 2025 | 2.24 | 2.24 | 2.12 | 2.12 | - | -2.08% | 678 |
| Aug 1, 2025 | 2.10 | 2.17 | 2.10 | 2.17 | - | -2.04% | 252 |
| Jul 31, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | - | - |
| Jul 30, 2025 | 2.18 | 2.21 | 2.18 | 2.21 | - | -8.79% | 1,000 |
| Jul 29, 2025 | 2.43 | 2.50 | 2.36 | 2.42 | - | -3.39% | 2,125 |
| Jul 28, 2025 | 2.50 | 2.51 | 2.44 | 2.51 | - | -4.02% | 456 |
| Jul 25, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | - |
| Jul 24, 2025 | 2.63 | 2.69 | 2.61 | 2.61 | - | -7.01% | 3,031 |
| Jul 23, 2025 | 2.68 | 2.95 | 2.68 | 2.81 | - | 14.51% | 3,591 |
| Jul 22, 2025 | 2.33 | 2.56 | 2.33 | 2.45 | - | -1.45% | 218 |
| Jul 21, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | - | - | - |
| Jul 18, 2025 | 2.82 | 2.85 | 2.49 | 2.49 | - | 23.39% | 23,463 |
| Jul 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | - |
| Jul 16, 2025 | 1.98 | 2.05 | 1.98 | 2.02 | - | 5.99% | 6,220 |
| Jul 15, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | - | -4.32% | 480 |
| Jul 14, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | - | - | 6 |
| Jul 11, 2025 | 2.02 | 2.11 | 1.99 | 1.99 | - | 4.74% | 480 |
| Jul 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 0.42% | 10 |