Lucid Group Inc. (CCIV)
NYSE: CCIV
· Real-Time Price · USD
24.25
1.35 (5.90%)
At close: Jul 26, 2021, 6:00 AM
CCIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2021 | 24.02 | 24.55 | 22.55 | 24.25 | 24.25 | 5.90% | 18,029,773 |
| Jul 22, 2021 | 23.33 | 24.18 | 22.30 | 22.90 | 22.90 | -2.26% | 11,148,750 |
| Jul 21, 2021 | 24.48 | 24.93 | 22.66 | 23.43 | 23.43 | -3.50% | 12,573,961 |
| Jul 20, 2021 | 22.81 | 24.74 | 22.15 | 24.28 | 24.28 | 9.37% | 12,262,438 |
| Jul 19, 2021 | 21.99 | 22.66 | 20.90 | 22.20 | 22.20 | -2.59% | 10,719,948 |
| Jul 16, 2021 | 23.40 | 23.85 | 22.30 | 22.79 | 22.79 | -0.74% | 8,985,528 |
| Jul 15, 2021 | 24.00 | 24.33 | 22.56 | 22.96 | 22.96 | -3.49% | 10,421,588 |
| Jul 14, 2021 | 25.40 | 25.70 | 23.77 | 23.79 | 23.79 | -8.18% | 12,776,485 |
| Jul 13, 2021 | 26.53 | 27.11 | 25.77 | 25.91 | 25.91 | -3.50% | 8,646,820 |
| Jul 12, 2021 | 25.91 | 27.40 | 25.71 | 26.85 | 26.85 | 5.09% | 12,727,040 |
| Jul 9, 2021 | 25.34 | 26.37 | 25.24 | 25.55 | 25.55 | 2.36% | 7,299,823 |
| Jul 8, 2021 | 23.99 | 25.55 | 23.54 | 24.96 | 24.96 | -2.19% | 9,394,635 |
| Jul 7, 2021 | 26.52 | 26.89 | 24.76 | 25.52 | 25.52 | -3.26% | 9,354,628 |
| Jul 6, 2021 | 27.50 | 28.00 | 26.35 | 26.38 | 26.38 | -2.37% | 9,426,178 |
| Jul 2, 2021 | 28.12 | 28.19 | 26.68 | 27.02 | 27.02 | -2.53% | 9,270,061 |
| Jul 1, 2021 | 28.99 | 29.81 | 27.41 | 27.72 | 27.72 | -3.82% | 18,703,697 |
| Jun 30, 2021 | 26.20 | 28.95 | 25.68 | 28.82 | 28.82 | 9.50% | 19,694,718 |
| Jun 29, 2021 | 27.34 | 27.40 | 26.22 | 26.32 | 26.32 | -2.52% | 8,685,546 |
| Jun 28, 2021 | 26.23 | 27.38 | 26.03 | 27.00 | 27.00 | 7.23% | 18,603,595 |
| Jun 25, 2021 | 25.70 | 25.95 | 25.01 | 25.18 | 25.18 | 1.33% | 11,496,881 |