Lucid Group

LCID
🏛️ usa →
23.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.29 19.30 19.22 19.27 242.0K
09:31 19.31 19.31 19.14 19.14 27.3K
09:32 19.15 19.33 19.15 19.33 37.4K
09:33 19.34 19.39 19.34 19.36 15.2K
09:34 19.33 19.36 19.32 19.32 15.1K
09:35 19.33 19.33 19.28 19.28 29.1K
09:36 19.29 19.33 19.28 19.28 20.5K
09:37 19.28 19.29 19.22 19.27 51.2K
09:38 19.27 19.30 19.26 19.26 46.5K
09:39 19.28 19.33 19.27 19.30 87.8K
09:40 19.34 19.40 19.32 19.40 54.0K
09:41 19.39 19.41 19.34 19.35 21.2K
09:42 19.33 19.35 19.28 19.29 35.0K
09:43 19.30 19.34 19.29 19.29 26.3K
09:44 19.26 19.30 19.24 19.26 29.4K
09:45 19.29 19.35 19.26 19.34 51.9K
09:46 19.37 19.42 19.36 19.42 19.0K
09:47 19.46 19.46 19.40 19.44 26.2K
09:48 19.47 19.50 19.45 19.49 35.9K
09:49 19.48 19.49 19.46 19.49 14.0K
09:50 19.50 19.50 19.42 19.42 13.0K
09:51 19.42 19.44 19.36 19.42 17.3K
09:52 19.42 19.47 19.42 19.44 9.6K
09:53 19.46 19.48 19.44 19.48 13.7K
09:54 19.46 19.54 19.46 19.51 75.6K
09:55 19.49 19.51 19.48 19.48 12.3K
09:56 19.51 19.54 19.51 19.52 16.9K
09:57 19.52 19.56 19.51 19.56 14.4K
09:58 19.56 19.58 19.52 19.56 16.7K
09:59 19.56 19.58 19.54 19.55 21.3K
10:00 19.54 19.56 19.53 19.56 7.2K
10:01 19.56 19.60 19.56 19.60 14.8K
10:02 19.60 19.60 19.50 19.54 15.3K
10:03 19.54 19.58 19.54 19.57 27.9K
10:04 19.57 19.63 19.57 19.63 22.0K
10:05 19.61 19.62 19.59 19.59 14.3K
10:06 19.59 19.60 19.57 19.58 35.4K
10:07 19.56 19.63 19.56 19.63 18.1K
10:08 19.65 19.65 19.63 19.63 26.3K
10:09 19.64 19.64 19.57 19.57 11.5K
10:10 19.59 19.59 19.55 19.58 20.3K
10:11 19.59 19.59 19.53 19.53 27.7K
10:12 19.53 19.54 19.51 19.51 10.1K
10:13 19.51 19.51 19.47 19.48 21.3K
10:14 19.48 19.51 19.48 19.48 26.2K
10:15 19.48 19.49 19.43 19.44 32.7K
10:16 19.44 19.44 19.42 19.44 15.9K
10:17 19.43 19.43 19.40 19.41 15.0K
10:18 19.41 19.41 19.40 19.41 8.9K
10:19 19.41 19.44 19.39 19.42 16.3K
10:20 19.42 19.42 19.38 19.38 19.4K
10:21 19.39 19.39 19.36 19.37 54.8K
10:22 19.37 19.40 19.37 19.40 18.4K
10:23 19.40 19.40 19.37 19.38 10.3K
10:24 19.38 19.38 19.35 19.36 34.9K
10:25 19.36 19.38 19.34 19.38 50.7K
10:26 19.35 19.38 19.35 19.37 120.2K
10:27 19.36 19.37 19.35 19.37 21.1K
10:28 19.37 19.39 19.35 19.36 14.4K
10:29 19.35 19.38 19.35 19.38 10.5K
10:30 19.37 19.39 19.37 19.39 6.0K
10:31 19.40 19.40 19.39 19.39 5.5K
10:32 19.39 19.39 19.39 19.39 2.4K
10:33 19.39 19.39 19.37 19.38 11.5K
10:34 19.38 19.38 19.35 19.35 30.4K
10:35 19.35 19.36 19.34 19.35 58.6K
10:36 19.34 19.38 19.34 19.38 10.2K
10:37 19.39 19.43 19.39 19.43 26.9K
10:38 19.42 19.42 19.39 19.39 10.1K
10:39 19.38 19.39 19.36 19.37 15.4K
10:40 19.38 19.38 19.35 19.36 10.6K
10:41 19.35 19.37 19.35 19.36 11.5K
10:42 19.36 19.37 19.36 19.36 16.1K
10:43 19.36 19.36 19.36 19.36 6.7K
10:44 19.36 19.36 19.28 19.28 84.0K
10:45 19.26 19.26 19.25 19.27 37.6K
10:46 19.27 19.32 19.26 19.32 22.2K
10:47 19.32 19.34 19.32 19.33 16.3K
10:48 19.34 19.39 19.34 19.39 16.1K
10:49 19.38 19.42 19.37 19.42 84.8K
10:50 19.42 19.45 19.41 19.41 72.0K
10:51 19.42 19.45 19.42 19.43 23.2K
10:52 19.43 19.44 19.42 19.44 19.4K
10:53 19.45 19.48 19.45 19.46 109.4K
10:54 19.47 19.53 19.46 19.53 21.5K
10:55 19.52 19.64 19.52 19.64 33.6K
10:56 19.63 19.71 19.63 19.71 58.1K
10:57 19.71 19.71 19.67 19.68 15.8K
10:58 19.68 19.76 19.68 19.76 74.3K
10:59 19.76 19.78 19.74 19.74 27.1K
11:00 19.74 19.79 19.72 19.72 17.4K
11:01 19.74 19.82 19.74 19.80 41.2K
11:02 19.80 19.81 19.78 19.79 44.3K
11:03 19.78 19.78 19.75 19.76 20.4K
11:04 19.76 19.82 19.76 19.82 39.6K
11:05 19.80 19.85 19.80 19.85 28.0K
11:06 19.83 19.85 19.83 19.83 13.9K
11:07 19.83 19.85 19.83 19.85 35.7K
11:08 19.84 19.85 19.82 19.83 12.0K
11:09 19.83 19.88 19.81 19.88 41.0K
11:10 19.88 19.90 19.88 19.89 19.7K
11:11 19.89 19.89 19.86 19.86 13.4K
11:12 19.88 19.92 19.86 19.89 14.0K
11:13 19.89 19.89 19.87 19.89 5.4K
11:14 19.89 19.90 19.89 19.89 5.3K
11:15 19.90 19.90 19.83 19.83 18.9K
11:16 19.83 19.83 19.76 19.77 12.7K
11:17 19.77 19.88 19.77 19.88 66.4K
11:18 19.88 19.88 19.82 19.82 7.0K
11:19 19.82 19.82 19.79 19.80 9.4K
11:20 19.78 19.81 19.77 19.79 26.8K
11:21 19.78 19.79 19.75 19.75 9.0K
11:22 19.77 19.77 19.70 19.73 10.9K
11:23 19.72 19.75 19.72 19.73 15.5K
11:24 19.71 19.74 19.71 19.73 3.8K
11:25 19.72 19.73 19.72 19.73 12.9K
11:26 19.73 19.73 19.72 19.72 6.2K
11:27 19.72 19.72 19.67 19.68 7.3K
11:28 19.68 19.68 19.66 19.67 5.8K
11:29 19.67 19.67 19.66 19.66 5.7K
11:30 19.68 19.72 19.63 19.63 13.2K
11:31 19.63 19.63 19.59 19.59 8.0K
11:32 19.60 19.62 19.59 19.59 5.9K
11:33 19.60 19.60 19.53 19.53 18.0K
11:34 19.53 19.56 19.53 19.56 2.7K
11:35 19.56 19.57 19.56 19.57 9.8K
11:36 19.57 19.57 19.55 19.55 13.4K
11:37 19.55 19.55 19.52 19.54 10.6K
11:38 19.54 19.59 19.53 19.59 9.2K
11:39 19.59 19.63 19.59 19.63 33.3K
11:40 19.64 19.64 19.62 19.64 18.9K
11:41 19.64 19.65 19.63 19.65 7.6K
11:42 19.67 19.67 19.65 19.65 8.8K
11:43 19.66 19.66 19.62 19.63 7.1K
11:44 19.63 19.64 19.62 19.63 4.1K
11:45 19.63 19.63 19.62 19.63 8.4K
11:46 19.64 19.64 19.62 19.62 6.0K
11:47 19.62 19.63 19.59 19.59 9.3K
11:48 19.58 19.61 19.58 19.59 29.1K
11:49 19.59 19.62 19.59 19.62 2.5K
11:50 19.63 19.63 19.63 19.63 4.1K
11:51 19.64 19.70 19.64 19.69 12.3K
11:52 19.69 19.69 19.66 19.68 19.9K
11:53 19.67 19.67 19.65 19.66 7.1K
11:54 19.63 19.64 19.63 19.63 9.0K
11:55 19.61 19.61 19.58 19.58 4.5K
11:56 19.57 19.59 19.57 19.59 7.6K
11:57 19.58 19.59 19.58 19.59 1.3K
11:58 19.58 19.61 19.58 19.61 4.3K
11:59 19.61 19.62 19.54 19.54 22.3K
12:00 19.54 19.54 19.53 19.53 34.6K
12:01 19.56 19.56 19.55 19.55 1.4K
12:02 19.57 19.59 19.57 19.59 2.8K
12:03 19.59 19.63 19.59 19.63 7.1K
12:04 19.63 19.68 19.63 19.68 5.8K
12:05 19.66 19.70 19.66 19.68 8.6K
12:06 19.68 19.71 19.67 19.68 4.8K
12:07 19.68 19.69 19.61 19.61 28.5K
12:08 19.64 19.64 19.63 19.63 78.9K
12:09 19.62 19.62 19.62 19.62 3.8K
12:10 19.64 19.65 19.63 19.65 7.4K
12:11 19.65 19.65 19.63 19.64 6.3K
12:12 19.62 19.63 19.60 19.60 16.0K
12:13 19.59 19.60 19.59 19.59 3.3K
12:14 19.59 19.59 19.58 19.58 2.2K
12:15 19.55 19.56 19.55 19.56 16.3K
12:16 19.56 19.56 19.54 19.55 6.8K
12:17 19.55 19.55 19.53 19.54 6.0K
12:18 19.55 19.59 19.55 19.59 26.1K
12:19 19.58 19.59 19.58 19.58 4.9K
12:20 19.59 19.66 19.59 19.64 43.9K
12:21 19.66 19.66 19.61 19.63 9.2K
12:22 19.63 19.65 19.63 19.65 2.5K
12:23 19.64 19.64 19.55 19.55 84.9K
12:24 19.55 19.57 19.55 19.56 5.0K
12:25 19.56 19.57 19.55 19.57 5.3K
12:26 19.57 19.57 19.56 19.57 2.6K
12:27 19.56 19.57 19.55 19.55 5.9K
12:28 19.53 19.55 19.53 19.55 4.8K
12:29 19.52 19.53 19.52 19.53 12.0K
12:30 19.54 19.54 19.53 19.53 2.6K
12:31 19.54 19.54 19.52 19.54 6.7K
12:32 19.54 19.56 19.54 19.56 3.9K
12:33 19.56 19.56 19.56 19.56 2.6K
12:34 19.56 19.57 19.56 19.57 5.0K
12:35 19.57 19.57 19.56 19.57 3.7K
12:36 19.57 19.57 19.56 19.56 7.0K
12:37 19.57 19.60 19.57 19.59 14.4K
12:38 19.59 19.59 19.57 19.57 7.6K
12:39 19.56 19.56 19.52 19.52 13.5K
12:40 19.53 19.54 19.52 19.54 12.7K
12:41 19.53 19.54 19.53 19.53 2.5K
12:42 19.53 19.55 19.53 19.54 2.3K
12:43 19.54 19.54 19.53 19.54 4.9K
12:44 19.54 19.54 19.54 19.54 1.4K
12:45 19.53 19.53 19.51 19.51 8.0K
12:46 19.52 19.54 19.52 19.53 12.4K
12:47 19.54 19.54 19.53 19.53 4.4K
12:48 19.54 19.54 19.54 19.54 5.2K
12:49 19.54 19.54 19.53 19.54 4.1K
12:50 19.54 19.54 19.54 19.54 0.7K
12:51 19.54 19.55 19.54 19.55 1.2K
12:52 19.54 19.55 19.54 19.55 2.8K
12:53 19.54 19.54 19.53 19.53 4.7K
12:54 19.54 19.54 19.53 19.54 3.7K
12:55 19.55 19.56 19.55 19.55 8.4K
12:56 19.57 19.59 19.57 19.59 6.0K
12:57 19.59 19.61 19.59 19.61 14.5K
12:58 19.61 19.63 19.60 19.62 10.8K
12:59 19.63 19.65 19.62 19.64 15.1K
13:00 19.64 19.65 19.64 19.65 6.5K
13:01 19.64 19.74 19.64 19.73 39.9K
13:02 19.74 19.86 19.74 19.86 48.0K
13:03 19.88 19.88 19.85 19.87 20.0K
13:04 19.88 19.91 19.88 19.89 42.9K
13:05 19.89 19.93 19.89 19.93 22.6K
13:06 19.92 19.95 19.92 19.93 10.7K
13:07 19.93 19.93 19.91 19.93 14.8K
13:08 19.93 19.94 19.92 19.92 7.5K
13:09 19.91 19.92 19.88 19.88 15.3K
13:10 19.88 19.91 19.85 19.86 15.9K
13:11 19.87 19.88 19.83 19.85 23.2K
13:12 19.85 19.85 19.83 19.84 5.8K
13:13 19.83 19.84 19.82 19.83 6.7K
13:14 19.86 19.87 19.84 19.86 19.6K
13:15 19.86 19.86 19.83 19.83 17.5K
13:16 19.84 19.84 19.81 19.81 4.4K
13:17 19.80 19.82 19.80 19.81 5.1K
13:18 19.78 19.79 19.78 19.78 4.7K
13:19 19.77 19.77 19.74 19.74 3.4K
13:20 19.76 19.78 19.75 19.77 7.2K
13:21 19.78 19.79 19.78 19.79 6.9K
13:22 19.79 19.82 19.79 19.82 8.6K
13:23 19.82 19.82 19.77 19.77 11.3K
13:24 19.79 19.80 19.78 19.78 7.1K
13:25 19.80 19.80 19.79 19.80 6.2K
13:26 19.82 19.87 19.82 19.84 23.7K
13:27 19.80 19.80 19.74 19.74 4.8K
13:28 19.73 19.75 19.71 19.71 10.1K
13:29 19.72 19.72 19.71 19.71 17.8K
13:30 19.71 19.71 19.64 19.64 41.6K
13:31 19.63 19.63 19.62 19.62 6.3K
13:32 19.62 19.62 19.59 19.60 7.5K
13:33 19.62 19.65 19.62 19.65 6.8K
13:34 19.66 19.76 19.66 19.71 25.4K
13:35 19.73 19.73 19.71 19.73 3.3K
13:36 19.73 19.73 19.72 19.72 6.3K
13:37 19.72 19.73 19.71 19.71 9.1K
13:38 19.72 19.72 19.67 19.67 6.9K
13:39 19.68 19.71 19.68 19.70 6.9K
13:40 19.71 19.85 19.69 19.85 20.6K
13:41 19.84 19.84 19.79 19.79 9.6K
13:42 19.78 19.87 19.78 19.87 19.4K
13:43 19.86 19.89 19.86 19.89 21.1K
13:44 19.87 19.88 19.85 19.85 14.1K
13:45 19.84 19.86 19.84 19.86 10.6K
13:46 19.86 19.86 19.80 19.80 42.0K
13:47 19.80 19.82 19.80 19.82 12.3K
13:48 19.83 19.83 19.80 19.82 52.7K
13:49 19.84 19.85 19.83 19.84 6.3K
13:50 19.84 19.85 19.83 19.83 39.0K
13:51 19.82 19.83 19.81 19.81 9.4K
13:52 19.82 19.84 19.81 19.81 13.2K
13:53 19.81 19.83 19.81 19.81 7.7K
13:54 19.80 19.83 19.80 19.83 6.8K
13:55 19.83 19.84 19.83 19.83 4.4K
13:56 19.83 19.83 19.83 19.83 2.6K
13:57 19.83 19.84 19.83 19.83 7.9K
13:58 19.83 19.84 19.83 19.83 7.4K
13:59 19.83 19.86 19.82 19.86 14.7K
14:00 19.86 19.87 19.86 19.87 2.0K
14:01 19.87 19.87 19.84 19.86 46.5K
14:02 19.86 19.87 19.83 19.83 19.7K
14:03 19.83 19.84 19.83 19.84 1.7K
14:04 19.84 19.84 19.79 19.81 16.4K
14:05 19.80 19.80 19.80 19.80 5.1K
14:06 19.79 19.79 19.75 19.75 99.4K
14:07 19.75 19.75 19.64 19.64 33.6K
14:08 19.65 19.65 19.56 19.59 19.6K
14:09 19.59 19.59 19.53 19.53 31.4K
14:10 19.53 19.57 19.53 19.56 15.9K
14:11 19.56 19.56 19.55 19.55 2.3K
14:12 19.54 19.54 19.54 19.54 3.0K
14:13 19.53 19.53 19.49 19.49 27.7K
14:14 19.53 19.53 19.53 19.53 3.3K
14:15 19.52 19.53 19.45 19.45 26.6K
14:16 19.44 19.44 19.42 19.42 2.6K
14:17 19.43 19.43 19.39 19.42 19.7K
14:18 19.42 19.43 19.39 19.39 12.5K
14:19 19.40 19.40 19.37 19.39 20.2K
14:20 19.39 19.42 19.39 19.41 10.8K
14:21 19.39 19.40 19.38 19.39 43.2K
14:22 19.39 19.42 19.38 19.42 10.9K
14:23 19.41 19.41 19.39 19.39 17.8K
14:24 19.40 19.40 19.38 19.39 2.1K
14:25 19.39 19.39 19.37 19.37 12.2K
14:26 19.37 19.37 19.32 19.34 51.7K
14:27 19.34 19.39 19.34 19.38 4.8K
14:28 19.37 19.39 19.37 19.39 7.4K
14:29 19.40 19.42 19.40 19.42 2.4K
14:30 19.42 19.42 19.40 19.41 10.4K
14:31 19.46 19.48 19.46 19.47 3.3K
14:32 19.46 19.48 19.46 19.47 4.1K
14:33 19.48 19.50 19.47 19.50 27.9K
14:34 19.50 19.50 19.48 19.48 10.0K
14:35 19.47 19.48 19.47 19.48 6.0K
14:36 19.48 19.48 19.48 19.48 1.0K
14:37 19.48 19.49 19.48 19.49 5.0K
14:38 19.49 19.51 19.49 19.51 13.1K
14:39 19.50 19.50 19.48 19.48 4.5K
14:40 19.48 19.48 19.47 19.47 3.2K
14:41 19.48 19.51 19.48 19.50 2.5K
14:42 19.48 19.48 19.43 19.45 13.7K
14:43 19.47 19.47 19.47 19.47 4.5K
14:44 19.48 19.49 19.48 19.49 2.2K
14:45 19.49 19.49 19.45 19.45 8.5K
14:46 19.48 19.49 19.48 19.49 18.4K
14:47 19.49 19.49 19.43 19.43 9.2K
14:48 19.42 19.44 19.41 19.41 7.1K
14:49 19.41 19.41 19.37 19.39 9.9K
14:50 19.39 19.39 19.37 19.37 4.7K
14:51 19.37 19.37 19.35 19.35 58.8K
14:52 19.35 19.38 19.35 19.38 7.2K
14:53 19.38 19.41 19.38 19.41 19.6K
14:54 19.41 19.42 19.41 19.42 11.9K
14:55 19.42 19.42 19.42 19.42 4.7K
14:56 19.43 19.45 19.43 19.44 6.0K
14:57 19.45 19.46 19.44 19.46 5.2K
14:58 19.46 19.50 19.46 19.50 7.6K
14:59 19.50 19.50 19.48 19.48 7.3K
15:00 19.47 19.49 19.47 19.48 8.0K
15:01 19.49 19.49 19.46 19.46 7.5K
15:02 19.46 19.46 19.44 19.44 5.7K
15:03 19.45 19.46 19.43 19.43 14.9K
15:04 19.43 19.43 19.42 19.42 3.1K
15:05 19.43 19.45 19.43 19.45 3.8K
15:06 19.45 19.45 19.40 19.40 6.3K
15:07 19.41 19.41 19.40 19.41 10.4K
15:08 19.40 19.40 19.39 19.39 4.4K
15:09 19.39 19.39 19.36 19.36 4.7K
15:10 19.35 19.35 19.26 19.26 118.0K
15:11 19.26 19.36 19.26 19.35 64.4K
15:12 19.35 19.37 19.34 19.37 27.5K
15:13 19.38 19.38 19.31 19.34 43.0K
15:14 19.35 19.41 19.35 19.39 34.1K
15:15 19.39 19.40 19.39 19.39 7.4K
15:16 19.39 19.39 19.38 19.38 5.3K
15:17 19.38 19.40 19.37 19.37 6.7K
15:18 19.37 19.38 19.37 19.38 6.1K
15:19 19.39 19.43 19.39 19.43 5.7K
15:20 19.43 19.47 19.43 19.44 51.1K
15:21 19.43 19.46 19.41 19.41 32.9K
15:22 19.41 19.41 19.39 19.40 6.7K
15:23 19.42 19.42 19.41 19.41 7.2K
15:24 19.39 19.42 19.39 19.42 9.7K
15:25 19.41 19.45 19.39 19.44 16.7K
15:26 19.44 19.46 19.42 19.43 17.9K
15:27 19.42 19.43 19.42 19.43 2.3K
15:28 19.42 19.44 19.42 19.43 9.6K
15:29 19.44 19.44 19.43 19.43 14.3K
15:30 19.44 19.45 19.42 19.42 14.8K
15:31 19.42 19.45 19.42 19.45 8.3K
15:32 19.45 19.47 19.44 19.46 16.2K
15:33 19.44 19.45 19.43 19.45 7.6K
15:34 19.45 19.46 19.44 19.46 13.8K
15:35 19.46 19.48 19.44 19.46 32.5K
15:36 19.46 19.46 19.44 19.44 9.6K
15:37 19.44 19.44 19.40 19.40 13.5K
15:38 19.41 19.43 19.41 19.43 12.3K
15:39 19.43 19.43 19.40 19.41 13.1K
15:40 19.41 19.42 19.40 19.40 43.1K
15:41 19.40 19.42 19.39 19.40 19.2K
15:42 19.40 19.42 19.40 19.42 13.8K
15:43 19.44 19.47 19.44 19.47 26.1K
15:44 19.46 19.49 19.46 19.49 28.9K
15:45 19.49 19.49 19.49 19.49 6.7K
15:46 19.49 19.49 19.47 19.48 24.4K
15:47 19.48 19.48 19.48 19.48 5.8K
15:48 19.48 19.48 19.46 19.46 24.8K
15:49 19.46 19.48 19.46 19.48 15.0K
15:50 19.49 19.54 19.49 19.51 43.0K
15:51 19.51 19.52 19.49 19.50 43.6K
15:52 19.50 19.50 19.49 19.50 15.6K
15:53 19.50 19.50 19.46 19.46 16.9K
15:54 19.46 19.46 19.44 19.44 132.1K
15:55 19.46 19.46 19.43 19.44 28.4K
15:56 19.44 19.47 19.44 19.47 43.5K
15:57 19.47 19.48 19.46 19.46 36.0K
15:58 19.46 19.46 19.46 19.46 27.9K
15:59 19.46 19.46 19.44 19.44 321.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available