Lucid Group, Inc. (BIT:1LCID)
Italy · Delayed Price · Currency is EUR 6.36
-0.64 (-9.14%)
At close: Apr 16, 2026
BIT:1LCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -10.90% | - |
| Apr 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3.02% | - |
| Apr 1, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.96% | - |
| Mar 31, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.38% | - |
| Mar 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.23% | - |
| Mar 27, 2026 | 8.71 | 8.71 | 8.71 | 8.35 | 8.35 | -4.00% | 350 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.98% | - |
| Mar 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.29% | - |
| Mar 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.05% | - |
| Mar 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.75% | - |
| Mar 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.03% | - |
| Mar 19, 2026 | 8.59 | 8.59 | 8.59 | 8.76 | 8.76 | -0.45% | 10 |
| Mar 18, 2026 | 9.06 | 9.06 | 8.82 | 8.80 | 8.80 | -0.72% | 1,412 |
| Mar 17, 2026 | 8.69 | 8.69 | 8.69 | 8.86 | 8.86 | 3.37% | 10 |
| Mar 16, 2026 | 9.10 | 9.10 | 9.10 | 8.57 | 8.57 | 0.46% | 350 |
| Mar 13, 2026 | 8.77 | 8.77 | 8.77 | 8.53 | 8.53 | -0.35% | 100 |
| Mar 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -4.38% | - |
| Mar 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.16% | - |
| Mar 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.84% | - |
| Mar 9, 2026 | 8.63 | 8.63 | 8.63 | 8.81 | 8.81 | 5.79% | 120 |
| Mar 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.85% | - |
| Mar 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.04% | - |
| Mar 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.54% | - |
| Mar 3, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.79% | - |
| Mar 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.66% | - |
| Feb 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.64% | - |
| Feb 26, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 5.35% | - |
| Feb 25, 2026 | 8.36 | 8.36 | 8.16 | 8.32 | 8.32 | 3.15% | 5,500 |
| Feb 24, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.95% | - |
| Feb 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.13% | - |
| Feb 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.29% | - |
| Feb 19, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.11% | - |
| Feb 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.39% | - |
| Feb 17, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.86% | - |
| Feb 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -5.34% | - |
| Feb 13, 2026 | 8.71 | 8.71 | 8.71 | 8.80 | 8.80 | 4.89% | 111 |
| Feb 12, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.87% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -10.30% | - |
| Feb 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2.89% | - |
| Feb 9, 2026 | 9.01 | 9.01 | 9.01 | 9.27 | 9.27 | 2.89% | 30 |
| Feb 6, 2026 | 8.38 | 8.38 | 8.38 | 9.01 | 9.01 | 5.48% | 1,416 |
| Feb 5, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.02% | - |
| Feb 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.05% | - |