Lucid Group, Inc. (BIT:1LCID)
Italy · Delayed Price · Currency is EUR 3.670
+0.050 (1.38%)
At close: Oct 2, 2026
BIT:1LCID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.38% | - |
| Oct 1, 2026 | 3.60 | 3.60 | 3.60 | 3.62 | 3.62 | 0.56% | 1,000 |
| Sep 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Sep 29, 2026 | 3.40 | 3.40 | 3.40 | 3.54 | 3.54 | 2.31% | 40 |
| Sep 28, 2026 | 3.52 | 3.52 | 3.52 | 3.46 | 3.46 | -5.46% | 40 |
| Sep 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.95% | - |
| Sep 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.37% | - |
| Sep 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.93% | - |
| Sep 22, 2026 | 3.77 | 3.77 | 3.77 | 3.75 | 3.75 | 2.18% | 1 |
| Sep 21, 2026 | 3.64 | 3.64 | 3.58 | 3.67 | 3.67 | 2.23% | 338 |
| Sep 18, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -6.02% | - |
| Sep 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 8.52% | - |
| Sep 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Sep 14, 2026 | 3.61 | 3.61 | 3.61 | 3.60 | 3.60 | -2.70% | 12 |
| Sep 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Sep 10, 2026 | 3.75 | 3.86 | 3.75 | 3.67 | 3.67 | -2.65% | 370 |
| Sep 9, 2026 | 3.71 | 3.71 | 3.71 | 3.77 | 3.77 | -6.91% | 800 |
| Sep 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.64% | - |
| Sep 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 7.49% | - |
| Sep 4, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.44% | - |
| Sep 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.49% | 10 |
| Sep 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.50% | - |
| Sep 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -6.31% | - |
| Aug 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Aug 28, 2026 | 4.42 | 4.45 | 4.42 | 4.30 | 4.30 | -0.46% | 630 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Aug 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.80% | - |
| Aug 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.97% | - |
| Aug 24, 2026 | 4.77 | 4.77 | 4.77 | 4.57 | 4.57 | -4.99% | 10 |
| Aug 21, 2026 | 4.90 | 4.90 | 4.90 | 4.81 | 4.81 | -2.83% | 100 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | 0.20% | 1,205 |
| Aug 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.52% | - |
| Aug 18, 2026 | 5.44 | 5.44 | 5.44 | 5.12 | 5.12 | -2.66% | 130 |
| Aug 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -5.05% | - |
| 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 |