Lucid Group, Inc. (BIT:1LCID)
Italy · Delayed Price · Currency is EUR 4.200
-0.030 (-0.71%)
At close: Jun 17, 2026
BIT:1LCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -7.21% | - |
| Jun 4, 2026 | 5.16 | 5.16 | 5.16 | 4.99 | 4.99 | 0.20% | 10 |
| Jun 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -13.24% | - |
| Jun 2, 2026 | 5.98 | 5.98 | 5.98 | 5.74 | 5.74 | -1.37% | 100 |
| Jun 1, 2026 | 5.82 | 5.92 | 5.82 | 5.82 | 5.82 | 4.30% | 505 |
| May 29, 2026 | 5.62 | 5.62 | 5.62 | 5.58 | 5.58 | -0.71% | 30 |
| May 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 7.25% | - |
| May 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| May 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| May 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.11% | - |
| May 21, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| May 20, 2026 | 4.88 | 4.88 | 4.85 | 4.89 | 4.89 | 1.03% | 1,034 |
| May 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.67% | - |
| May 15, 2026 | 5.30 | 5.30 | 5.30 | 5.14 | 5.14 | -5.51% | 540 |
| May 14, 2026 | 5.54 | 5.54 | 5.54 | 5.44 | 5.44 | -1.09% | 176 |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 9.56% | - |
| May 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| May 11, 2026 | 5.24 | 5.24 | 5.24 | 5.02 | 5.02 | -5.99% | 804 |
| May 8, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 3.49% | - |
| May 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.38% | - |
| May 6, 2026 | 5.16 | 5.58 | 5.06 | 5.04 | 5.04 | -7.35% | 975 |
| May 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -3.89% | - |
| May 4, 2026 | 5.64 | 5.64 | 5.60 | 5.66 | 5.66 | 10.12% | 575 |
| Apr 30, 2026 | 4.90 | 4.90 | 4.90 | 5.14 | 5.14 | 5.98% | 349 |
| Apr 29, 2026 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -3.00% | 270 |
| Apr 28, 2026 | 5.04 | 5.10 | 5.00 | 5.00 | 5.00 | -3.10% | 625 |
| Apr 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.01% | - |
| Apr 24, 2026 | 5.38 | 5.44 | 5.36 | 5.32 | 5.32 | -2.56% | 3,675 |
| Apr 23, 2026 | 5.48 | 5.48 | 5.48 | 5.46 | 5.46 | -9.00% | 80 |
| Apr 22, 2026 | 6.08 | 6.08 | 6.08 | 6.00 | 6.00 | -5.06% | 270 |
| Apr 21, 2026 | 5.82 | 5.94 | 5.82 | 6.32 | 6.32 | 6.40% | 340 |
| Apr 20, 2026 | 6.16 | 6.24 | 5.94 | 5.94 | 5.94 | -8.90% | 854 |
| Apr 17, 2026 | 6.58 | 6.58 | 6.56 | 6.52 | 6.52 | 2.52% | 300 |
| Apr 16, 2026 | 7.10 | 7.10 | 7.08 | 6.36 | 6.36 | -9.14% | 824 |
| Apr 15, 2026 | 7.62 | 7.62 | 7.62 | 7.00 | 7.00 | -5.41% | 65 |
| Apr 14, 2026 | 7.94 | 8.66 | 7.94 | 7.40 | 7.40 | 2.21% | 1,078 |
| Apr 13, 2026 | 7.30 | 7.32 | 7.30 | 7.24 | 7.24 | -3.21% | 288 |
| Apr 10, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Apr 9, 2026 | 7.64 | 7.64 | 7.64 | 7.48 | 7.48 | -2.86% | 10 |
| Apr 8, 2026 | 7.88 | 7.90 | 7.88 | 7.70 | 7.70 | 2.12% | 118 |