ストックスクリーナーアプリを入手
2.1033
2.96%
0.0733
Lucid Group Inc (LCID) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.11 | $2.00 | $0.11 | 11,606,260.0 | +3.94% |
| 2024-11-20 | $2.09 | $2.00 | $0.09 | 59,462,766.0 | -3.33% |
| 2024-11-19 | $2.15 | $2.06 | $0.09 | 70,984,706.0 | -1.87% |
| 2024-11-18 | $2.20 | $2.01 | $0.19 | 100,341,178.0 | +6.47% |
| 2024-11-15 | $2.06 | $1.93 | $0.135 | 98,983,262.0 | -3.37% |
| 2024-11-14 | $2.22 | $2.07 | $0.15 | 68,742,965.0 | -4.59% |
| 2024-11-13 | $2.33 | $2.14 | $0.19 | 83,788,872.0 | +1.87% |
| 2024-11-12 | $2.32 | $2.12 | $0.20 | 88,511,793.0 | -8.55% |
| 2024-11-11 | $2.41 | $2.23 | $0.175 | 102,226,257.0 | +5.88% |
| 2024-11-08 | $2.36 | $2.10 | $0.26 | 102,655,211.0 | -0.45% |
| 2024-11-07 | $2.28 | $2.17 | $0.11 | 74,708,970.0 | +4.23% |
| 2024-11-06 | $2.27 | $2.02 | $0.25 | 95,974,771.0 | -5.33% |
| 2024-11-05 | $2.29 | $2.23 | $0.055 | 39,596,548.0 | +0.45% |
| 2024-11-04 | $2.31 | $2.22 | $0.09 | 58,932,527.0 | +1.82% |
| 2024-11-01 | $2.26 | $2.20 | $0.06 | 38,456,211.0 | -0.45% |
| 2024-10-31 | $2.38 | $2.20 | $0.185 | 71,832,491.0 | -5.96% |
| 2024-10-30 | $2.44 | $2.33 | $0.11 | 42,664,353.0 | -3.69% |
| 2024-10-29 | $2.55 | $2.43 | $0.12 | 45,225,080.0 | -3.17% |
| 2024-10-28 | $2.65 | $2.51 | $0.14 | 48,429,603.0 | +0.80% |
| 2024-10-25 | $2.53 | $2.48 | $0.055 | 32,934,264.0 | +0.00% |
| 2024-10-24 | $2.56 | $2.47 | $0.09 | 42,569,527.0 | +0.40% |
| 2024-10-23 | $2.62 | $2.47 | $0.15 | 44,038,198.0 | -4.60% |
| 2024-10-22 | $2.66 | $2.56 | $0.10 | 47,966,451.0 | +2.35% |
Lucid Group Inc (LCID) 株の年ごとの株価履歴
この詳細な分析では、Lucid Group Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLCID株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lucid Group Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のLucid Group Inc (LCID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.41 | $1.93 | $0.48 | 1,094,972,297.0 | -4.52% |
| 2024-10 | $3.52 | $2.20 | $1.32 | 1,042,800,691.0 | -37.39% |
| 2024-09 | $4.29 | $3.37 | $0.915 | 638,271,999.0 | -12.19% |
| 2024-08 | $4.43 | $2.80 | $1.63 | 800,367,695.0 | +14.20% |
| 2024-07 | $4.32 | $2.60 | $1.72 | 955,841,291.0 | +34.87% |
| 2024-06 | $2.99 | $2.48 | $0.51 | 341,809,207.0 | -8.10% |
| 2024-05 | $3.35 | $2.49 | $0.86 | 587,043,021.0 | +11.37% |
| 2024-04 | $2.91 | $2.29 | $0.62 | 414,499,649.0 | -10.53% |
| 2024-03 | $3.44 | $2.59 | $0.85 | 589,498,494.0 | -13.64% |
| 2024-02 | $3.92 | $2.88 | $1.04 | 681,313,902.0 | -2.37% |
| 2024-01 | $4.29 | $2.54 | $1.75 | 1,062,063,519.0 | -19.71% |
2023年のLucid Group Inc (LCID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.31 | $4.09 | $1.22 | 818,212,851.0 | -0.24% |
| 2023-11 | $4.85 | $3.62 | $1.23 | 589,289,466.0 | +2.43% |
| 2023-10 | $5.68 | $3.98 | $1.70 | 622,238,027.0 | -26.30% |
| 2023-09 | $6.45 | $4.97 | $1.48 | 502,332,090.0 | -10.99% |
| 2023-08 | $7.46 | $5.80 | $1.67 | 756,101,065.0 | -17.48% |
| 2023-07 | $8.37 | $6.60 | $1.77 | 1,130,749,839.0 | +10.45% |
| 2023-06 | $7.18 | $5.46 | $1.72 | 1,224,932,617.0 | -11.21% |
| 2023-05 | $8.07 | $6.85 | $1.22 | 337,846,565.0 | -2.27% |
| 2023-04 | $8.87 | $6.63 | $2.23 | 316,924,530.0 | -1.24% |
| 2023-03 | $9.18 | $7.17 | $2.01 | 394,954,701.0 | -11.94% |
| 2023-02 | $13.04 | $8.10 | $4.94 | 555,988,353.0 | -21.90% |
| 2023-01 | $17.81 | $6.09 | $11.72 | 858,629,988.0 | +71.16% |
2022年のLucid Group Inc (LCID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $10.23 | $6.18 | $4.05 | 644,399,704.0 | -32.64% |
| 2022-11 | $14.84 | $9.70 | $5.14 | 517,736,364.0 | -29.04% |
| 2022-10 | $15.68 | $11.87 | $3.81 | 381,597,635.0 | +2.29% |
| 2022-09 | $17.69 | $13.58 | $4.11 | 389,196,352.0 | -8.93% |
| 2022-08 | $20.62 | $14.89 | $5.73 | 400,119,293.0 | -15.90% |
| 2022-07 | $21.78 | $16.35 | $5.43 | 294,239,596.0 | +6.29% |
| 2022-06 | $20.55 | $15.30 | $5.25 | 377,826,864.0 | -14.97% |
| 2022-05 | $20.73 | $13.25 | $7.48 | 549,957,816.0 | +11.62% |
| 2022-04 | $26.16 | $17.50 | $8.66 | 431,488,652.0 | -28.82% |
| 2022-03 | $28.14 | $20.49 | $7.65 | 589,345,366.0 | -12.35% |
| 2022-02 | $30.85 | $21.77 | $9.08 | 549,159,378.0 | -1.40% |
| 2022-01 | $47.59 | $25.63 | $21.96 | 930,429,827.0 | -22.76% |
0.05%
大文字化:
|
ボリューム (24 時間):