Lucid Group

LCID
🏛️ usa →
24.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 2.16 2.22 2.13 2.13 2,007.6K
09:32 2.13 2.15 2.13 2.14 338.6K
09:33 2.14 2.14 2.12 2.13 673.8K
09:34 2.13 2.13 2.12 2.12 498.9K
09:35 2.12 2.13 2.12 2.13 325.7K
09:36 2.12 2.13 2.12 2.13 106.6K
09:37 2.12 2.13 2.12 2.12 389.9K
09:38 2.12 2.13 2.12 2.13 209.5K
09:39 2.14 2.14 2.13 2.13 496.7K
09:40 2.14 2.14 2.13 2.13 150.1K
09:41 2.14 2.15 2.13 2.14 484.6K
09:42 2.14 2.15 2.14 2.14 170.3K
09:43 2.14 2.15 2.14 2.14 134.7K
09:44 2.14 2.14 2.13 2.14 130.9K
09:45 2.13 2.13 2.13 2.13 145.1K
09:46 2.14 2.14 2.13 2.14 328.2K
09:47 2.13 2.13 2.12 2.13 553.1K
09:48 2.13 2.14 2.13 2.14 140.3K
09:49 2.14 2.14 2.13 2.13 125.9K
09:50 2.13 2.13 2.12 2.13 212.5K
09:51 2.13 2.13 2.12 2.12 150.6K
09:52 2.13 2.13 2.12 2.12 71.1K
09:53 2.13 2.13 2.11 2.11 490.7K
09:54 2.11 2.11 2.10 2.11 233.7K
09:55 2.10 2.10 2.08 2.08 1,511.5K
09:56 2.08 2.09 2.07 2.08 1,520.0K
09:57 2.07 2.08 2.07 2.08 302.4K
09:58 2.07 2.08 2.07 2.08 465.8K
09:59 2.08 2.08 2.08 2.08 176.6K
10:00 2.08 2.08 2.07 2.08 343.3K
10:01 2.06 2.06 2.06 2.06 1,839.8K
10:02 2.06 2.07 2.06 2.07 1,209.7K
10:03 2.06 2.07 2.06 2.06 6,060.0K
10:04 2.06 2.06 2.05 2.05 1,205.5K
10:05 2.06 2.06 2.03 2.04 844.1K
10:06 2.04 2.05 2.04 2.05 715.5K
10:07 2.06 2.06 2.05 2.06 155.0K
10:08 2.05 2.06 2.05 2.06 226.6K
10:09 2.05 2.06 2.05 2.06 169.5K
10:10 2.06 2.06 2.06 2.06 172.1K
10:11 2.06 2.06 2.05 2.06 191.6K
10:12 2.06 2.06 2.05 2.06 213.0K
10:13 2.06 2.07 2.06 2.07 450.5K
10:14 2.06 2.07 2.06 2.07 137.0K
10:15 2.07 2.08 2.07 2.08 515.4K
10:16 2.08 2.08 2.07 2.08 225.6K
10:17 2.08 2.08 2.07 2.07 391.3K
10:18 2.07 2.08 2.07 2.08 72.4K
10:19 2.08 2.08 2.07 2.08 635.8K
10:20 2.08 2.08 2.07 2.07 226.0K
10:21 2.07 2.08 2.07 2.08 277.2K
10:22 2.09 2.09 2.08 2.08 297.1K
10:23 2.08 2.08 2.08 2.08 96.0K
10:24 2.08 2.08 2.07 2.07 29.2K
10:25 2.08 2.09 2.07 2.08 168.7K
10:26 2.09 2.09 2.08 2.08 382.7K
10:27 2.08 2.09 2.07 2.07 525.0K
10:28 2.07 2.08 2.07 2.08 138.2K
10:29 2.07 2.08 2.07 2.07 141.0K
10:30 2.07 2.08 2.07 2.08 71.1K
10:31 2.08 2.08 2.07 2.08 185.2K
10:32 2.07 2.08 2.07 2.08 67.3K
10:33 2.07 2.08 2.07 2.08 50.0K
10:34 2.08 2.08 2.07 2.08 19.4K
10:35 2.08 2.08 2.07 2.08 346.2K
10:36 2.07 2.09 2.07 2.08 559.8K
10:37 2.08 2.08 2.08 2.08 196.9K
10:38 2.07 2.08 2.07 2.08 46.2K
10:39 2.08 2.08 2.07 2.07 76.2K
10:40 2.07 2.08 2.07 2.07 318.5K
10:41 2.07 2.08 2.06 2.06 703.1K
10:42 2.07 2.07 2.06 2.07 230.2K
10:43 2.06 2.07 2.06 2.06 107.4K
10:44 2.07 2.07 2.06 2.06 361.7K
10:45 2.06 2.07 2.06 2.06 163.5K
10:46 2.07 2.08 2.07 2.07 637.8K
10:47 2.07 2.07 2.07 2.07 714.2K
10:48 2.07 2.07 2.07 2.07 353.5K
10:49 2.07 2.07 2.06 2.07 94.1K
10:50 2.07 2.07 2.06 2.07 107.9K
10:51 2.07 2.07 2.06 2.07 174.9K
10:52 2.06 2.07 2.06 2.06 423.7K
10:53 2.07 2.07 2.06 2.06 198.5K
10:54 2.07 2.07 2.06 2.06 286.5K
10:55 2.07 2.07 2.06 2.07 201.8K
10:56 2.06 2.06 2.05 2.05 1,718.3K
10:57 2.05 2.05 2.04 2.04 898.3K
10:58 2.04 2.05 2.04 2.05 302.6K
10:59 2.05 2.05 2.04 2.05 144.9K
11:00 2.04 2.05 2.04 2.04 128.0K
11:01 2.05 2.06 2.05 2.05 385.4K
11:02 2.05 2.06 2.05 2.05 130.7K
11:03 2.05 2.06 2.05 2.06 90.8K
11:04 2.05 2.06 2.05 2.06 86.9K
11:05 2.05 2.06 2.05 2.05 85.5K
11:06 2.05 2.06 2.05 2.06 107.7K
11:07 2.06 2.06 2.05 2.05 154.4K
11:08 2.05 2.05 2.05 2.05 619.9K
11:09 2.04 2.05 2.04 2.05 119.2K
11:10 2.05 2.05 2.04 2.05 173.9K
11:11 2.04 2.05 2.04 2.05 244.2K
11:12 2.05 2.05 2.05 2.05 836.3K
11:13 2.05 2.05 2.04 2.04 672.7K
11:14 2.05 2.05 2.04 2.05 170.5K
11:15 2.05 2.05 2.04 2.04 279.7K
11:16 2.04 2.04 2.03 2.03 1,019.5K
11:17 2.04 2.04 2.02 2.02 2,748.1K
11:18 2.03 2.04 2.03 2.04 747.2K
11:19 2.03 2.04 2.03 2.03 131.8K
11:20 2.04 2.04 2.04 2.04 91.3K
11:21 2.03 2.04 2.03 2.03 73.0K
11:22 2.03 2.04 2.03 2.03 75.5K
11:23 2.03 2.04 2.03 2.03 77.9K
11:24 2.03 2.04 2.03 2.04 86.9K
11:25 2.04 2.04 2.03 2.04 600.1K
11:26 2.04 2.04 2.04 2.04 381.7K
11:27 2.04 2.04 2.04 2.04 126.8K
11:28 2.04 2.04 2.03 2.04 70.1K
11:29 2.04 2.04 2.03 2.03 78.1K
11:30 2.04 2.04 2.03 2.03 105.5K
11:31 2.04 2.04 2.03 2.03 331.2K
11:32 2.04 2.04 2.03 2.03 87.6K
11:33 2.04 2.04 2.04 2.04 63.1K
11:34 2.03 2.05 2.03 2.04 696.3K
11:35 2.04 2.05 2.03 2.04 344.7K
11:36 2.03 2.04 2.03 2.04 121.7K
11:37 2.04 2.04 2.03 2.04 40.6K
11:38 2.04 2.04 2.03 2.03 135.9K
11:39 2.03 2.04 2.03 2.04 181.0K
11:40 2.03 2.04 2.03 2.04 74.3K
11:41 2.04 2.04 2.03 2.03 33.2K
11:42 2.03 2.04 2.03 2.03 31.5K
11:43 2.03 2.04 2.03 2.04 549.7K
11:44 2.03 2.05 2.03 2.05 497.2K
11:45 2.05 2.05 2.04 2.04 56.0K
11:46 2.05 2.05 2.03 2.04 1,048.5K
11:47 2.04 2.04 2.03 2.04 332.4K
11:48 2.04 2.04 2.04 2.04 56.5K
11:49 2.04 2.04 2.04 2.04 49.9K
11:50 2.04 2.04 2.03 2.04 459.1K
11:51 2.03 2.04 2.03 2.03 122.3K
11:52 2.03 2.04 2.03 2.04 90.2K
11:53 2.04 2.04 2.03 2.04 99.6K
11:54 2.04 2.04 2.03 2.03 94.0K
11:55 2.03 2.03 2.02 2.03 986.8K
11:56 2.03 2.03 2.02 2.02 215.9K
11:57 2.02 2.03 2.01 2.02 1,381.5K
11:58 2.02 2.03 2.02 2.02 694.3K
11:59 2.02 2.03 2.02 2.03 244.3K
12:00 2.03 2.03 2.03 2.03 64.3K
12:01 2.03 2.03 2.02 2.02 117.6K
12:02 2.03 2.03 2.02 2.02 51.4K
12:03 2.02 2.03 2.02 2.03 90.5K
12:04 2.03 2.03 2.03 2.03 25.2K
12:05 2.03 2.04 2.03 2.04 723.9K
12:06 2.03 2.04 2.03 2.04 62.1K
12:07 2.04 2.04 2.02 2.02 460.3K
12:08 2.03 2.04 2.03 2.04 323.2K
12:09 2.04 2.04 2.03 2.04 75.1K
12:10 2.03 2.04 2.03 2.04 110.8K
12:11 2.03 2.04 2.03 2.04 48.9K
12:12 2.04 2.04 2.03 2.04 67.7K
12:13 2.03 2.04 2.03 2.03 37.5K
12:14 2.04 2.04 2.03 2.03 56.6K
12:15 2.04 2.04 2.03 2.03 29.1K
12:16 2.03 2.03 2.03 2.03 36.2K
12:17 2.04 2.04 2.03 2.04 74.0K
12:18 2.04 2.04 2.04 2.04 86.8K
12:19 2.04 2.04 2.03 2.03 47.0K
12:20 2.04 2.04 2.03 2.03 55.8K
12:21 2.04 2.04 2.03 2.04 93.9K
12:22 2.05 2.05 2.04 2.05 522.4K
12:23 2.04 2.05 2.03 2.04 475.0K
12:24 2.04 2.05 2.04 2.05 61.6K
12:25 2.04 2.05 2.04 2.04 33.0K
12:26 2.05 2.05 2.04 2.05 44.4K
12:27 2.04 2.05 2.04 2.04 39.8K
12:28 2.05 2.05 2.04 2.04 110.3K
12:29 2.04 2.05 2.04 2.05 53.7K
12:30 2.05 2.05 2.04 2.04 50.0K
12:31 2.04 2.04 2.03 2.04 564.8K
12:32 2.05 2.05 2.04 2.04 382.8K
12:33 2.05 2.05 2.04 2.05 68.1K
12:34 2.05 2.05 2.05 2.05 83.2K
12:35 2.04 2.05 2.04 2.05 54.0K
12:36 2.05 2.05 2.05 2.05 35.0K
12:37 2.05 2.05 2.04 2.04 48.8K
12:38 2.05 2.05 2.05 2.05 571.0K
12:39 2.05 2.06 2.05 2.05 126.5K
12:40 2.05 2.06 2.05 2.06 46.3K
12:41 2.05 2.06 2.05 2.06 37.6K
12:42 2.05 2.06 2.04 2.04 168.9K
12:43 2.04 2.05 2.04 2.05 173.2K
12:44 2.05 2.05 2.04 2.05 66.0K
12:45 2.05 2.05 2.04 2.04 55.2K
12:46 2.04 2.05 2.04 2.05 108.1K
12:47 2.05 2.05 2.03 2.03 349.3K
12:48 2.04 2.04 2.03 2.04 12.0K
12:49 2.03 2.04 2.03 2.03 39.2K
12:50 2.04 2.04 2.03 2.04 95.8K
12:51 2.03 2.04 2.03 2.03 66.4K
12:52 2.04 2.04 2.03 2.04 93.0K
12:53 2.04 2.04 2.03 2.04 133.4K
12:54 2.04 2.04 2.04 2.04 852.7K
12:55 2.04 2.04 2.04 2.04 54.1K
12:56 2.03 2.04 2.03 2.03 52.5K
12:57 2.04 2.04 2.03 2.03 42.1K
12:58 2.04 2.04 2.03 2.03 35.2K
12:59 2.04 2.04 2.03 2.03 21.0K
13:00 2.04 2.04 2.03 2.04 52.3K
13:01 2.04 2.04 2.03 2.03 16.7K
13:02 2.04 2.04 2.03 2.04 27.1K
13:03 2.04 2.04 2.03 2.03 21.7K
13:04 2.03 2.04 2.03 2.04 102.0K
13:05 2.04 2.04 2.03 2.04 12.5K
13:06 2.04 2.04 2.03 2.03 80.4K
13:07 2.04 2.04 2.03 2.03 49.0K
13:08 2.03 2.03 2.03 2.03 493.0K
13:09 2.03 2.03 2.02 2.02 184.2K
13:10 2.02 2.03 2.02 2.03 43.4K
13:11 2.03 2.03 2.03 2.03 21.1K
13:12 2.03 2.03 2.02 2.02 99.3K
13:13 2.03 2.03 2.03 2.03 104.8K
13:14 2.03 2.03 2.03 2.03 21.6K
13:15 2.03 2.03 2.03 2.03 32.7K
13:16 2.03 2.03 2.02 2.02 758.8K
13:17 2.02 2.03 2.02 2.02 133.7K
13:18 2.03 2.03 2.02 2.02 657.9K
13:19 2.02 2.02 2.01 2.01 107.5K
13:20 2.02 2.02 2.02 2.02 83.2K
13:21 2.02 2.02 2.01 2.01 117.9K
13:22 2.01 2.02 2.01 2.02 102.4K
13:23 2.02 2.02 2.02 2.02 646.1K
13:24 2.03 2.03 2.02 2.02 64.4K
13:25 2.03 2.03 2.02 2.03 81.9K
13:26 2.03 2.03 2.02 2.03 49.2K
13:27 2.02 2.03 2.02 2.03 55.9K
13:28 2.02 2.03 2.02 2.02 378.0K
13:29 2.02 2.03 2.02 2.03 83.0K
13:30 2.03 2.03 2.02 2.02 83.8K
13:31 2.02 2.03 2.02 2.03 120.3K
13:32 2.02 2.03 2.02 2.03 105.5K
13:33 2.02 2.03 2.02 2.02 112.4K
13:34 2.02 2.03 2.02 2.03 80.2K
13:35 2.03 2.03 2.02 2.03 41.0K
13:36 2.03 2.03 2.02 2.03 22.9K
13:37 2.03 2.03 2.02 2.03 94.2K
13:38 2.02 2.03 2.02 2.03 54.7K
13:39 2.03 2.03 2.02 2.03 79.6K
13:40 2.03 2.03 2.02 2.03 34.5K
13:41 2.03 2.03 2.02 2.03 144.6K
13:42 2.03 2.03 2.02 2.03 39.2K
13:43 2.03 2.03 2.02 2.02 26.7K
13:44 2.02 2.03 2.02 2.03 41.6K
13:45 2.03 2.03 2.02 2.02 295.4K
13:46 2.03 2.03 2.02 2.02 118.8K
13:47 2.03 2.03 2.02 2.03 55.6K
13:48 2.02 2.03 2.02 2.03 69.3K
13:49 2.03 2.03 2.02 2.03 70.9K
13:50 2.02 2.03 2.02 2.03 64.4K
13:51 2.03 2.03 2.02 2.03 125.6K
13:52 2.02 2.03 2.02 2.03 85.6K
13:53 2.03 2.03 2.02 2.03 237.6K
13:54 2.03 2.03 2.02 2.02 347.7K
13:55 2.03 2.03 2.02 2.03 69.1K
13:56 2.03 2.03 2.02 2.03 82.7K
13:57 2.02 2.03 2.02 2.03 25.6K
13:58 2.03 2.03 2.03 2.03 40.0K
13:59 2.03 2.03 2.03 2.03 31.5K
14:00 2.02 2.03 2.02 2.03 35.3K
14:01 2.03 2.03 2.03 2.03 59.8K
14:02 2.03 2.03 2.02 2.03 1,375.1K
14:03 2.02 2.04 2.02 2.04 1,103.8K
14:04 2.04 2.04 2.03 2.04 82.5K
14:05 2.04 2.04 2.03 2.03 24.2K
14:06 2.04 2.04 2.03 2.04 56.0K
14:07 2.04 2.04 2.03 2.04 33.3K
14:08 2.04 2.04 2.03 2.04 78.8K
14:09 2.03 2.04 2.03 2.04 27.1K
14:10 2.04 2.04 2.03 2.04 59.3K
14:11 2.03 2.04 2.03 2.03 40.6K
14:12 2.03 2.04 2.03 2.04 54.8K
14:13 2.04 2.04 2.03 2.04 26.4K
14:14 2.04 2.04 2.03 2.03 358.5K
14:15 2.04 2.04 2.04 2.04 60.3K
14:16 2.04 2.04 2.03 2.04 101.8K
14:17 2.04 2.04 2.03 2.04 23.5K
14:18 2.04 2.04 2.04 2.04 28.8K
14:19 2.04 2.04 2.04 2.04 29.0K
14:20 2.04 2.04 2.04 2.04 32.2K
14:21 2.04 2.04 2.04 2.04 60.7K
14:22 2.04 2.04 2.04 2.04 25.2K
14:23 2.04 2.04 2.04 2.04 60.4K
14:24 2.04 2.04 2.03 2.03 30.7K
14:25 2.04 2.04 2.03 2.04 45.4K
14:26 2.04 2.04 2.03 2.04 78.9K
14:27 2.04 2.04 2.03 2.04 21.7K
14:28 2.04 2.04 2.04 2.04 33.4K
14:29 2.04 2.04 2.04 2.04 23.0K
14:30 2.04 2.04 2.04 2.04 120.6K
14:31 2.04 2.04 2.03 2.04 685.4K
14:32 2.03 2.04 2.03 2.04 29.6K
14:33 2.04 2.04 2.03 2.04 77.4K
14:34 2.04 2.05 2.04 2.05 755.9K
14:35 2.05 2.05 2.04 2.04 99.3K
14:36 2.03 2.04 2.03 2.04 274.3K
14:37 2.04 2.04 2.04 2.04 201.7K
14:38 2.04 2.04 2.03 2.03 173.5K
14:39 2.04 2.04 2.04 2.04 666.0K
14:40 2.03 2.04 2.03 2.04 94.1K
14:41 2.04 2.04 2.03 2.03 30.6K
14:42 2.04 2.04 2.04 2.04 32.0K
14:43 2.04 2.04 2.03 2.04 20.5K
14:44 2.04 2.04 2.04 2.04 18.2K
14:45 2.04 2.04 2.03 2.03 48.0K
14:46 2.04 2.04 2.04 2.04 124.2K
14:47 2.04 2.04 2.04 2.04 170.3K
14:48 2.04 2.04 2.04 2.04 38.6K
14:49 2.03 2.04 2.03 2.03 41.9K
14:50 2.04 2.04 2.04 2.04 21.5K
14:51 2.04 2.04 2.03 2.04 131.1K
14:52 2.04 2.04 2.03 2.03 69.3K
14:53 2.03 2.04 2.03 2.04 85.9K
14:54 2.04 2.04 2.03 2.03 998.3K
14:55 2.02 2.03 2.02 2.03 552.0K
14:56 2.03 2.04 2.03 2.04 987.2K
14:57 2.03 2.04 2.03 2.04 132.4K
14:58 2.03 2.04 2.03 2.04 137.1K
14:59 2.04 2.04 2.03 2.04 30.9K
15:00 2.04 2.04 2.04 2.04 22.0K
15:01 2.04 2.04 2.04 2.04 50.0K
15:02 2.03 2.04 2.03 2.04 211.9K
15:03 2.04 2.05 2.04 2.05 367.2K
15:04 2.04 2.05 2.04 2.05 88.8K
15:05 2.05 2.05 2.04 2.04 177.5K
15:06 2.04 2.05 2.04 2.04 407.7K
15:07 2.04 2.04 2.03 2.03 44.7K
15:08 2.03 2.04 2.03 2.03 26.8K
15:09 2.04 2.04 2.03 2.04 51.2K
15:10 2.03 2.04 2.03 2.03 24.9K
15:11 2.04 2.04 2.03 2.04 25.7K
15:12 2.04 2.04 2.03 2.03 62.9K
15:13 2.04 2.04 2.03 2.04 34.1K
15:14 2.04 2.04 2.04 2.04 25.8K
15:15 2.04 2.04 2.03 2.04 30.0K
15:16 2.04 2.04 2.03 2.04 73.5K
15:17 2.04 2.04 2.03 2.04 167.3K
15:18 2.04 2.04 2.03 2.03 58.6K
15:19 2.04 2.04 2.03 2.04 88.9K
15:20 2.04 2.04 2.04 2.04 89.6K
15:21 2.04 2.04 2.03 2.04 15.9K
15:22 2.04 2.04 2.04 2.04 16.2K
15:23 2.04 2.04 2.03 2.03 36.7K
15:24 2.04 2.04 2.04 2.04 42.2K
15:25 2.04 2.04 2.03 2.04 57.5K
15:26 2.04 2.04 2.03 2.04 51.8K
15:27 2.04 2.04 2.03 2.03 66.7K
15:28 2.03 2.03 2.03 2.03 629.5K
15:29 2.03 2.03 2.03 2.03 35.9K
15:30 2.03 2.03 2.02 2.03 74.5K
15:31 2.03 2.03 2.02 2.03 64.0K
15:32 2.03 2.03 2.02 2.02 37.0K
15:33 2.03 2.03 2.02 2.02 110.7K
15:34 2.03 2.04 2.03 2.04 551.2K
15:35 2.04 2.04 2.03 2.04 73.4K
15:36 2.03 2.04 2.03 2.04 49.5K
15:37 2.04 2.04 2.03 2.04 109.0K
15:38 2.04 2.04 2.04 2.04 46.5K
15:39 2.04 2.04 2.03 2.03 165.9K
15:40 2.03 2.03 2.03 2.03 637.0K
15:41 2.03 2.03 2.02 2.02 91.1K
15:42 2.02 2.03 2.02 2.02 137.0K
15:43 2.03 2.03 2.03 2.03 110.6K
15:44 2.03 2.03 2.03 2.03 28.9K
15:45 2.03 2.03 2.02 2.03 121.1K
15:46 2.03 2.03 2.02 2.02 108.2K
15:47 2.03 2.03 2.02 2.03 171.4K
15:48 2.03 2.03 2.03 2.03 70.8K
15:49 2.03 2.03 2.02 2.03 120.5K
15:50 2.03 2.03 2.03 2.03 92.7K
15:51 2.02 2.03 2.02 2.03 199.7K
15:52 2.03 2.03 2.03 2.03 111.7K
15:53 2.03 2.03 2.03 2.03 184.7K
15:54 2.03 2.04 2.03 2.04 1,172.0K
15:55 2.03 2.04 2.02 2.04 1,277.4K
15:56 2.04 2.04 2.03 2.03 298.6K
15:57 2.03 2.03 2.03 2.03 263.5K
15:58 2.03 2.04 2.03 2.03 265.7K
15:59 2.04 2.04 2.03 2.03 123.6K
16:00 2.04 2.06 2.03 2.03 5,127.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available