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 20.55 20.62 20.46 20.48 284.5K
09:31 20.48 20.48 20.40 20.45 51.2K
09:32 20.46 20.63 20.45 20.63 66.5K
09:33 20.67 20.79 20.67 20.78 45.7K
09:34 20.79 20.79 20.71 20.73 31.6K
09:35 20.75 20.75 20.65 20.65 31.6K
09:36 20.66 20.82 20.65 20.79 36.9K
09:37 20.80 20.80 20.72 20.74 39.3K
09:38 20.76 20.76 20.71 20.75 15.7K
09:39 20.70 20.73 20.70 20.72 21.8K
09:40 20.70 20.71 20.63 20.63 11.4K
09:41 20.68 20.68 20.50 20.50 24.6K
09:42 20.52 20.52 20.48 20.52 31.9K
09:43 20.51 20.58 20.51 20.53 30.9K
09:44 20.45 20.48 20.43 20.47 28.8K
09:45 20.47 20.56 20.44 20.53 43.0K
09:46 20.52 20.55 20.50 20.53 19.6K
09:47 20.52 20.63 20.51 20.63 23.7K
09:48 20.65 20.70 20.65 20.67 32.1K
09:49 20.68 20.73 20.67 20.68 33.4K
09:50 20.66 20.75 20.66 20.71 18.8K
09:51 20.72 20.72 20.63 20.64 9.5K
09:52 20.65 20.66 20.59 20.60 12.6K
09:53 20.60 20.62 20.59 20.59 14.4K
09:54 20.64 20.64 20.55 20.60 20.3K
09:55 20.58 20.58 20.48 20.50 33.5K
09:56 20.50 20.51 20.47 20.51 22.9K
09:57 20.54 20.58 20.50 20.54 29.8K
09:58 20.54 20.54 20.45 20.49 14.1K
09:59 20.48 20.53 20.46 20.53 24.5K
10:00 20.53 20.62 20.53 20.54 19.9K
10:01 20.57 20.58 20.50 20.50 7.6K
10:02 20.51 20.52 20.46 20.48 12.4K
10:03 20.52 20.52 20.49 20.49 12.5K
10:04 20.50 20.56 20.50 20.55 14.3K
10:05 20.56 20.57 20.52 20.52 8.0K
10:06 20.51 20.53 20.48 20.51 18.3K
10:07 20.49 20.52 20.49 20.50 13.8K
10:08 20.50 20.58 20.50 20.57 11.8K
10:09 20.58 20.61 20.53 20.61 31.7K
10:10 20.62 20.62 20.54 20.54 15.0K
10:11 20.55 20.55 20.49 20.55 40.7K
10:12 20.55 20.56 20.52 20.52 11.9K
10:13 20.53 20.55 20.52 20.52 13.6K
10:14 20.50 20.50 20.42 20.45 35.2K
10:15 20.46 20.48 20.42 20.44 27.4K
10:16 20.46 20.52 20.45 20.52 141.0K
10:17 20.52 20.54 20.52 20.52 10.5K
10:18 20.51 20.51 20.49 20.49 8.9K
10:19 20.50 20.50 20.43 20.46 16.5K
10:20 20.46 20.48 20.44 20.48 9.5K
10:21 20.55 20.57 20.48 20.52 26.8K
10:22 20.50 20.51 20.48 20.48 9.8K
10:23 20.46 20.52 20.46 20.49 8.3K
10:24 20.47 20.51 20.47 20.51 8.2K
10:25 20.51 20.53 20.51 20.52 7.6K
10:26 20.52 20.55 20.51 20.55 10.0K
10:27 20.58 20.61 20.56 20.56 31.7K
10:28 20.54 20.54 20.52 20.53 6.8K
10:29 20.55 20.55 20.53 20.54 7.0K
10:30 20.52 20.55 20.52 20.55 8.0K
10:31 20.56 20.56 20.53 20.53 22.5K
10:32 20.57 20.59 20.57 20.59 7.0K
10:33 20.57 20.62 20.57 20.61 32.5K
10:34 20.61 20.61 20.58 20.61 8.0K
10:35 20.58 20.59 20.58 20.58 10.1K
10:36 20.60 20.68 20.60 20.67 12.0K
10:37 20.70 20.73 20.69 20.73 38.7K
10:38 20.72 20.72 20.67 20.71 10.4K
10:39 20.72 20.72 20.69 20.70 13.2K
10:40 20.69 20.75 20.69 20.75 9.4K
10:41 20.75 20.77 20.73 20.74 23.7K
10:42 20.77 20.79 20.75 20.76 15.3K
10:43 20.76 20.76 20.70 20.70 8.1K
10:44 20.69 20.70 20.67 20.69 13.8K
10:45 20.70 20.71 20.67 20.70 15.6K
10:46 20.70 20.71 20.69 20.70 11.3K
10:47 20.76 20.82 20.73 20.81 44.1K
10:48 20.81 20.85 20.79 20.85 118.9K
10:49 20.85 20.85 20.80 20.81 11.3K
10:50 20.82 20.82 20.74 20.77 18.2K
10:51 20.79 20.81 20.73 20.73 12.9K
10:52 20.73 20.74 20.73 20.74 14.3K
10:53 20.73 20.76 20.72 20.72 20.9K
10:54 20.73 20.73 20.68 20.68 13.5K
10:55 20.67 20.67 20.65 20.67 9.0K
10:56 20.68 20.71 20.68 20.69 13.8K
10:57 20.70 20.70 20.69 20.70 3.9K
10:58 20.69 20.74 20.69 20.74 6.2K
10:59 20.77 20.78 20.76 20.77 16.7K
11:00 20.77 20.78 20.73 20.74 4.4K
11:01 20.73 20.75 20.73 20.73 13.7K
11:02 20.73 20.76 20.71 20.74 5.9K
11:03 20.74 20.74 20.73 20.74 5.2K
11:04 20.71 20.75 20.71 20.75 9.5K
11:05 20.77 20.78 20.76 20.78 15.4K
11:06 20.72 20.79 20.72 20.78 10.9K
11:07 20.77 20.79 20.75 20.79 8.8K
11:08 20.78 20.78 20.73 20.73 8.4K
11:09 20.73 20.74 20.71 20.72 9.6K
11:10 20.71 20.73 20.71 20.73 4.8K
11:11 20.72 20.73 20.69 20.70 20.5K
11:12 20.69 20.69 20.67 20.67 11.1K
11:13 20.68 20.68 20.64 20.65 18.7K
11:14 20.67 20.68 20.67 20.68 5.9K
11:15 20.68 20.68 20.66 20.67 4.2K
11:16 20.67 20.67 20.66 20.66 19.0K
11:17 20.66 20.71 20.66 20.71 15.2K
11:18 20.70 20.71 20.70 20.71 6.7K
11:19 20.71 20.73 20.70 20.73 7.0K
11:20 20.74 20.74 20.70 20.71 6.2K
11:21 20.69 20.74 20.69 20.74 7.1K
11:22 20.74 20.74 20.71 20.72 12.4K
11:23 20.71 20.74 20.71 20.74 5.9K
11:24 20.73 20.74 20.73 20.74 8.9K
11:25 20.71 20.72 20.71 20.72 8.1K
11:26 20.72 20.79 20.72 20.79 9.3K
11:27 20.76 20.80 20.76 20.78 31.5K
11:28 20.78 20.78 20.75 20.75 11.1K
11:29 20.75 20.75 20.71 20.72 18.9K
11:30 20.74 20.77 20.74 20.77 10.0K
11:31 20.76 20.78 20.75 20.76 10.2K
11:32 20.76 20.80 20.76 20.79 14.5K
11:33 20.79 20.79 20.78 20.78 19.8K
11:34 20.78 20.78 20.76 20.76 23.7K
11:35 20.76 20.76 20.74 20.75 15.6K
11:36 20.73 20.73 20.69 20.69 34.8K
11:37 20.69 20.72 20.68 20.69 29.5K
11:38 20.68 20.70 20.68 20.70 14.5K
11:39 20.72 20.72 20.69 20.70 23.0K
11:40 20.69 20.69 20.65 20.67 72.1K
11:41 20.65 20.68 20.65 20.67 6.0K
11:42 20.67 20.67 20.64 20.66 12.2K
11:43 20.67 20.67 20.64 20.64 13.3K
11:44 20.64 20.64 20.63 20.64 10.8K
11:45 20.64 20.66 20.64 20.66 8.4K
11:46 20.65 20.66 20.64 20.65 5.9K
11:47 20.64 20.64 20.62 20.64 18.0K
11:48 20.64 20.64 20.62 20.62 4.8K
11:49 20.63 20.63 20.62 20.63 3.9K
11:50 20.63 20.64 20.63 20.63 9.1K
11:51 20.63 20.64 20.63 20.64 5.8K
11:52 20.64 20.64 20.57 20.60 10.2K
11:53 20.58 20.61 20.58 20.60 14.4K
11:54 20.60 20.60 20.58 20.58 6.4K
11:55 20.58 20.58 20.54 20.55 11.4K
11:56 20.55 20.57 20.55 20.57 7.4K
11:57 20.58 20.59 20.58 20.58 4.9K
11:58 20.57 20.59 20.57 20.58 7.2K
11:59 20.57 20.58 20.56 20.57 9.9K
12:00 20.58 20.60 20.57 20.59 8.8K
12:01 20.60 20.62 20.60 20.60 8.9K
12:02 20.62 20.64 20.62 20.64 6.3K
12:03 20.64 20.64 20.61 20.61 8.9K
12:04 20.63 20.64 20.63 20.64 3.1K
12:05 20.64 20.64 20.60 20.60 3.9K
12:06 20.58 20.59 20.58 20.58 3.9K
12:07 20.57 20.59 20.56 20.58 17.1K
12:08 20.57 20.59 20.57 20.59 4.8K
12:09 20.58 20.58 20.58 20.58 4.1K
12:10 20.58 20.59 20.57 20.58 3.8K
12:11 20.58 20.60 20.58 20.60 4.4K
12:12 20.59 20.60 20.59 20.60 6.0K
12:13 20.60 20.62 20.60 20.62 4.4K
12:14 20.62 20.63 20.60 20.62 7.4K
12:15 20.61 20.61 20.57 20.57 10.5K
12:16 20.56 20.57 20.56 20.56 11.5K
12:17 20.56 20.56 20.55 20.55 15.3K
12:18 20.55 20.55 20.50 20.51 36.5K
12:19 20.50 20.51 20.50 20.51 5.6K
12:20 20.50 20.50 20.50 20.50 9.5K
12:21 20.50 20.51 20.50 20.50 11.9K
12:22 20.50 20.54 20.50 20.53 3.6K
12:23 20.52 20.52 20.50 20.51 7.2K
12:24 20.51 20.54 20.51 20.54 8.2K
12:25 20.55 20.56 20.55 20.55 7.6K
12:26 20.57 20.59 20.55 20.55 16.7K
12:27 20.55 20.56 20.55 20.56 5.1K
12:28 20.55 20.55 20.53 20.53 8.4K
12:29 20.53 20.55 20.51 20.51 8.1K
12:30 20.51 20.52 20.51 20.52 1.7K
12:31 20.52 20.52 20.52 20.52 1.4K
12:32 20.52 20.52 20.51 20.52 2.7K
12:33 20.52 20.52 20.51 20.52 4.2K
12:34 20.53 20.57 20.53 20.57 5.6K
12:35 20.58 20.59 20.58 20.59 5.1K
12:36 20.58 20.59 20.58 20.59 2.2K
12:37 20.62 20.62 20.62 20.62 5.9K
12:38 20.63 20.63 20.62 20.62 9.9K
12:39 20.64 20.64 20.61 20.61 14.4K
12:40 20.62 20.63 20.61 20.61 4.3K
12:41 20.62 20.64 20.62 20.64 6.0K
12:42 20.64 20.65 20.64 20.65 3.3K
12:43 20.65 20.65 20.64 20.65 15.9K
12:44 20.65 20.65 20.64 20.64 5.6K
12:45 20.66 20.67 20.66 20.66 8.1K
12:46 20.66 20.66 20.65 20.66 1.2K
12:47 20.65 20.65 20.64 20.65 8.4K
12:48 20.65 20.66 20.63 20.63 9.9K
12:49 20.63 20.63 20.63 20.63 3.4K
12:50 20.64 20.64 20.63 20.63 4.6K
12:51 20.63 20.64 20.63 20.64 6.2K
12:52 20.63 20.64 20.63 20.64 1.8K
12:53 20.65 20.65 20.63 20.65 8.5K
12:54 20.65 20.66 20.65 20.66 3.8K
12:55 20.65 20.65 20.63 20.63 7.2K
12:56 20.61 20.62 20.61 20.62 5.1K
12:57 20.63 20.64 20.63 20.64 4.2K
12:58 20.64 20.65 20.63 20.65 3.5K
12:59 20.64 20.67 20.64 20.67 5.7K
13:00 20.67 20.68 20.66 20.68 5.5K
13:01 20.67 20.69 20.67 20.69 4.3K
13:02 20.70 20.73 20.70 20.73 8.6K
13:03 20.73 20.73 20.71 20.71 8.3K
13:04 20.73 20.73 20.71 20.71 4.2K
13:05 20.71 20.72 20.70 20.71 9.4K
13:06 20.71 20.71 20.70 20.70 6.1K
13:07 20.70 20.70 20.66 20.67 6.6K
13:08 20.66 20.67 20.66 20.67 4.4K
13:09 20.70 20.70 20.69 20.69 3.9K
13:10 20.68 20.69 20.68 20.69 6.8K
13:11 20.70 20.70 20.69 20.70 5.5K
13:12 20.72 20.72 20.70 20.72 3.3K
13:13 20.70 20.70 20.69 20.69 4.7K
13:14 20.69 20.69 20.67 20.67 7.6K
13:15 20.68 20.68 20.67 20.68 1.4K
13:16 20.68 20.70 20.68 20.69 6.7K
13:17 20.69 20.69 20.66 20.66 2.4K
13:18 20.66 20.68 20.66 20.68 4.6K
13:19 20.68 20.70 20.68 20.70 4.7K
13:20 20.70 20.77 20.69 20.77 20.3K
13:21 20.77 20.77 20.75 20.75 15.5K
13:22 20.75 20.75 20.73 20.74 4.7K
13:23 20.74 20.76 20.74 20.75 5.7K
13:24 20.77 20.79 20.77 20.79 22.8K
13:25 20.76 20.76 20.73 20.73 11.1K
13:26 20.73 20.73 20.73 20.73 5.1K
13:27 20.73 20.74 20.73 20.74 5.7K
13:28 20.75 20.77 20.75 20.77 6.4K
13:29 20.77 20.79 20.77 20.78 14.2K
13:30 20.79 20.81 20.79 20.81 31.5K
13:31 20.81 20.81 20.79 20.81 17.3K
13:32 20.80 20.81 20.74 20.74 42.3K
13:33 20.73 20.75 20.73 20.73 12.6K
13:34 20.73 20.76 20.73 20.76 5.0K
13:35 20.75 20.75 20.73 20.73 4.2K
13:36 20.73 20.75 20.73 20.73 5.9K
13:37 20.74 20.74 20.73 20.74 1.2K
13:38 20.74 20.76 20.74 20.75 4.2K
13:39 20.76 20.76 20.76 20.76 1.7K
13:40 20.75 20.80 20.75 20.80 6.7K
13:41 20.80 20.80 20.79 20.80 6.2K
13:42 20.80 20.81 20.80 20.80 19.9K
13:43 20.79 20.80 20.79 20.79 9.4K
13:44 20.80 20.81 20.80 20.80 10.5K
13:45 20.80 20.81 20.80 20.80 6.4K
13:46 20.81 20.81 20.77 20.79 11.5K
13:47 20.79 20.79 20.76 20.76 5.3K
13:48 20.76 20.78 20.75 20.78 7.0K
13:49 20.78 20.79 20.78 20.79 5.3K
13:50 20.79 20.79 20.79 20.79 11.2K
13:51 20.80 20.82 20.80 20.82 61.9K
13:52 20.82 20.84 20.81 20.84 8.3K
13:53 20.84 20.86 20.83 20.85 36.5K
13:54 20.85 20.85 20.84 20.84 17.4K
13:55 20.82 20.82 20.81 20.81 13.0K
13:56 20.82 20.82 20.79 20.80 11.6K
13:57 20.80 20.80 20.78 20.80 8.1K
13:58 20.80 20.80 20.80 20.80 4.7K
13:59 20.80 20.80 20.79 20.80 7.2K
14:00 20.80 20.84 20.80 20.83 12.1K
14:01 20.84 20.84 20.78 20.78 12.5K
14:02 20.77 20.77 20.76 20.77 2.9K
14:03 20.78 20.79 20.74 20.74 53.4K
14:04 20.75 20.77 20.75 20.77 9.3K
14:05 20.78 20.79 20.78 20.78 13.1K
14:06 20.77 20.78 20.77 20.78 13.7K
14:07 20.78 20.80 20.78 20.80 11.1K
14:08 20.81 20.82 20.81 20.81 7.5K
14:09 20.82 20.82 20.81 20.81 7.8K
14:10 20.79 20.81 20.79 20.81 3.9K
14:11 20.82 20.82 20.81 20.81 5.9K
14:12 20.81 20.82 20.81 20.82 3.8K
14:13 20.82 20.88 20.82 20.88 73.5K
14:14 20.89 20.89 20.86 20.86 33.2K
14:15 20.85 20.87 20.85 20.87 7.3K
14:16 20.87 20.87 20.85 20.85 5.5K
14:17 20.84 20.87 20.84 20.87 3.1K
14:18 20.86 20.87 20.85 20.86 6.6K
14:19 20.86 20.88 20.86 20.88 10.2K
14:20 20.88 20.89 20.88 20.89 21.9K
14:21 20.89 20.89 20.87 20.87 20.0K
14:22 20.86 20.88 20.85 20.85 12.3K
14:23 20.82 20.82 20.79 20.79 27.5K
14:24 20.80 20.80 20.77 20.79 15.4K
14:25 20.79 20.80 20.78 20.78 13.1K
14:26 20.79 20.79 20.78 20.78 2.6K
14:27 20.79 20.81 20.79 20.80 5.4K
14:28 20.82 20.83 20.82 20.83 7.8K
14:29 20.83 20.87 20.83 20.86 6.3K
14:30 20.87 20.88 20.87 20.88 3.1K
14:31 20.88 20.90 20.88 20.89 15.7K
14:32 20.89 20.90 20.88 20.90 70.9K
14:33 20.90 20.92 20.89 20.92 8.5K
14:34 20.93 20.93 20.92 20.92 8.2K
14:35 20.92 20.93 20.90 20.91 10.4K
14:36 20.90 20.91 20.89 20.89 6.0K
14:37 20.90 20.92 20.90 20.91 3.2K
14:38 20.92 20.92 20.91 20.91 7.1K
14:39 20.90 20.91 20.90 20.90 6.0K
14:40 20.90 20.91 20.90 20.90 6.9K
14:41 20.90 20.90 20.85 20.86 27.7K
14:42 20.86 20.86 20.84 20.84 7.6K
14:43 20.83 20.84 20.80 20.80 27.2K
14:44 20.79 20.81 20.79 20.80 11.7K
14:45 20.82 20.82 20.81 20.81 7.3K
14:46 20.81 20.83 20.81 20.82 11.6K
14:47 20.83 20.83 20.79 20.80 9.8K
14:48 20.80 20.80 20.79 20.79 4.0K
14:49 20.79 20.79 20.76 20.76 12.6K
14:50 20.76 20.77 20.76 20.76 12.7K
14:51 20.76 20.76 20.72 20.72 17.5K
14:52 20.72 20.72 20.66 20.66 16.4K
14:53 20.67 20.67 20.62 20.62 87.6K
14:54 20.62 20.65 20.62 20.65 13.9K
14:55 20.67 20.68 20.67 20.67 9.2K
14:56 20.67 20.69 20.67 20.69 3.4K
14:57 20.69 20.69 20.68 20.68 7.9K
14:58 20.69 20.72 20.69 20.71 6.4K
14:59 20.71 20.72 20.70 20.70 8.2K
15:00 20.69 20.69 20.67 20.68 10.6K
15:01 20.66 20.66 20.61 20.62 12.7K
15:02 20.61 20.61 20.58 20.59 113.0K
15:03 20.58 20.60 20.56 20.57 13.4K
15:04 20.56 20.57 20.56 20.56 8.8K
15:05 20.57 20.57 20.56 20.57 2.4K
15:06 20.57 20.58 20.57 20.58 9.7K
15:07 20.57 20.58 20.57 20.58 14.9K
15:08 20.57 20.61 20.57 20.61 12.8K
15:09 20.61 20.64 20.61 20.64 7.0K
15:10 20.64 20.65 20.64 20.65 6.1K
15:11 20.65 20.65 20.64 20.65 13.9K
15:12 20.69 20.69 20.67 20.67 8.7K
15:13 20.67 20.67 20.66 20.66 12.2K
15:14 20.66 20.68 20.66 20.67 9.1K
15:15 20.67 20.67 20.65 20.65 14.9K
15:16 20.65 20.65 20.62 20.62 5.3K
15:17 20.63 20.66 20.63 20.66 14.8K
15:18 20.66 20.67 20.66 20.67 4.2K
15:19 20.66 20.68 20.66 20.68 5.6K
15:20 20.68 20.68 20.67 20.68 4.4K
15:21 20.69 20.69 20.68 20.68 21.4K
15:22 20.69 20.69 20.66 20.67 13.8K
15:23 20.66 20.67 20.66 20.67 10.6K
15:24 20.66 20.67 20.65 20.67 7.5K
15:25 20.67 20.68 20.66 20.68 5.1K
15:26 20.67 20.68 20.67 20.67 9.6K
15:27 20.66 20.66 20.65 20.65 27.8K
15:28 20.65 20.66 20.65 20.65 5.9K
15:29 20.66 20.66 20.65 20.66 4.9K
15:30 20.66 20.66 20.62 20.63 46.1K
15:31 20.63 20.69 20.63 20.69 19.4K
15:32 20.71 20.72 20.70 20.70 20.0K
15:33 20.70 20.70 20.69 20.70 7.7K
15:34 20.69 20.70 20.69 20.70 9.8K
15:35 20.70 20.70 20.68 20.68 5.7K
15:36 20.68 20.68 20.66 20.67 16.5K
15:37 20.67 20.67 20.64 20.64 11.6K
15:38 20.65 20.65 20.64 20.64 8.4K
15:39 20.65 20.65 20.61 20.61 16.7K
15:40 20.62 20.64 20.62 20.63 14.1K
15:41 20.63 20.63 20.60 20.60 10.4K
15:42 20.58 20.59 20.56 20.57 17.2K
15:43 20.59 20.59 20.57 20.57 10.2K
15:44 20.58 20.60 20.56 20.60 16.3K
15:45 20.60 20.60 20.60 20.60 11.6K
15:46 20.61 20.62 20.61 20.61 18.1K
15:47 20.61 20.61 20.57 20.58 17.9K
15:48 20.58 20.58 20.55 20.56 18.2K
15:49 20.56 20.56 20.56 20.56 11.3K
15:50 20.59 20.61 20.59 20.59 18.3K
15:51 20.59 20.59 20.56 20.57 22.9K
15:52 20.56 20.56 20.52 20.56 71.2K
15:53 20.56 20.56 20.55 20.55 28.0K
15:54 20.54 20.57 20.54 20.54 46.7K
15:55 20.58 20.60 20.57 20.57 22.3K
15:56 20.58 20.58 20.55 20.55 32.7K
15:57 20.56 20.56 20.54 20.54 42.2K
15:58 20.54 20.54 20.51 20.51 49.3K
15:59 20.52 20.52 20.50 20.50 631.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available