Lucid Group, Inc. (BIT:1LCID)
Italy · Delayed Price · Currency is EUR 5.54
+0.06 (1.09%)
At close: Aug 14, 2026
BIT:1LCID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| Aug 13, 2026 | 5.40 | 5.40 | 5.40 | 5.48 | 5.48 | -1.08% | 140 |
| Aug 12, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.82% | - |
| Aug 11, 2026 | 5.68 | 5.68 | 5.68 | 5.76 | 5.76 | 1.05% | 10 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -7.77% | - |
| Aug 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.66% | - |
| Aug 6, 2026 | 6.06 | 6.06 | 6.06 | 6.02 | 6.02 | 5.99% | 200 |
| Aug 5, 2026 | 6.26 | 6.26 | 6.26 | 5.68 | 5.68 | -14.97% | 1,995 |
| Aug 4, 2026 | 6.76 | 6.76 | 6.76 | 6.68 | 6.68 | 0.91% | 2,000 |
| Aug 3, 2026 | 6.42 | 6.42 | 6.42 | 6.62 | 6.62 | 0.91% | 53 |
| Jul 31, 2026 | 7.02 | 7.08 | 6.58 | 6.56 | 6.56 | -1.20% | 3,410 |
| Jul 30, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.92% | - |
| Jul 29, 2026 | 6.76 | 7.14 | 6.76 | 6.84 | 6.84 | 16.72% | 689 |
| Jul 28, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 3.90% | - |
| Jul 27, 2026 | 5.68 | 5.68 | 5.68 | 5.64 | 5.64 | 1.81% | 569 |
| Jul 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Jul 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -15.50% | - |
| Jul 22, 2026 | 6.30 | 6.58 | 6.14 | 6.58 | 6.58 | 6.47% | 2,630 |
| Jul 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.59% | - |
| Jul 20, 2026 | 6.44 | 6.52 | 6.38 | 6.28 | 6.28 | 4.67% | 4,336 |
| Jul 17, 2026 | 5.54 | 5.74 | 5.50 | 6.00 | 6.00 | 2.74% | 1,270 |
| Jul 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 21.92% | - |
| Jul 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.24% | - |
| Jul 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jul 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -5.27% | - |
| Jul 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.16% | - |
| Jul 9, 2026 | 5.20 | 5.20 | 5.20 | 5.18 | 5.18 | 3.19% | 20 |
| Jul 8, 2026 | 5.24 | 5.26 | 5.24 | 5.02 | 5.02 | -4.56% | 108 |
| Jul 7, 2026 | 5.86 | 5.86 | 5.86 | 5.26 | 5.26 | -4.01% | 180 |
| Jul 6, 2026 | 5.44 | 5.62 | 5.44 | 5.48 | 5.48 | -1.08% | 720 |
| Jul 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3.75% | 370 |
| Jul 2, 2026 | 5.40 | 5.40 | 5.40 | 5.34 | 5.34 | -10.10% | 20 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.80 | 5.94 | 5.94 | 4.21% | 200 |
| Jun 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.95% | - |
| Jun 29, 2026 | 5.20 | 5.52 | 5.20 | 5.28 | 5.28 | 9.54% | 525 |
| Jun 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.01% | - |
| Jun 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.38% | - |
| Jun 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.31% | - |
| Jun 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Jun 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.95% | - |
| Jun 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.44% | - |
| Jun 18, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.23% | - |
| Jun 17, 2026 | 3.82 | 4.20 | 3.82 | 4.49 | 4.49 | 6.15% | 1,000 |
| Jun 16, 2026 | 4.55 | 4.55 | 4.49 | 4.23 | 4.23 | -9.42% | 6 |
| Jun 15, 2026 | 4.64 | 4.64 | 4.64 | 4.67 | 4.67 | 4.94% | 100 |
| Jun 12, 2026 | 4.49 | 4.50 | 4.49 | 4.45 | 4.45 | 3.97% | 300 |
| Jun 11, 2026 | 4.17 | 4.17 | 4.17 | 4.28 | 4.28 | 1.90% | 240 |
| Jun 10, 2026 | 4.24 | 4.24 | 4.24 | 4.20 | 4.20 | -4.55% | 60 |
| Jun 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Jun 8, 2026 | 4.58 | 4.58 | 4.48 | 4.39 | 4.39 | -5.18% | 2,400 |