Stockscreener 앱 받기
5.115
9.95%
-0.565
시간 외 거래:
5.14
0.025
+0.49%
Lucid Group Inc 주식 (LCID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $5.70 | $5.09 | $0.61 | 24,309,283.0 | -9.95% |
| 2026-06-04 | $5.85 | $5.67 | $0.175 | 10,772,702.0 | -0.70% |
| 2026-06-03 | $6.04 | $5.70 | $0.34 | 15,670,794.0 | -7.29% |
| 2026-06-02 | $6.81 | $6.16 | $0.65 | 12,597,741.0 | -7.22% |
| 2026-06-01 | $6.95 | $6.38 | $0.57 | 13,103,203.0 | +1.53% |
| 2026-05-29 | $6.75 | $6.34 | $0.41 | 15,021,507.0 | +1.39% |
| 2026-05-28 | $6.62 | $6.14 | $0.475 | 15,804,521.0 | +3.19% |
| 2026-05-27 | $6.35 | $5.95 | $0.405 | 15,299,951.0 | +4.86% |
| 2026-05-26 | $6.25 | $5.88 | $0.365 | 12,225,339.0 | +2.23% |
| 2026-05-22 | $6.07 | $5.82 | $0.25 | 10,520,245.0 | +0.00% |
| 2026-05-21 | $5.91 | $5.55 | $0.36 | 14,631,366.0 | +2.82% |
| 2026-05-20 | $5.78 | $5.56 | $0.22 | 10,884,204.0 | +1.25% |
| 2026-05-19 | $5.71 | $5.59 | $0.12 | 11,573,534.0 | -2.09% |
| 2026-05-18 | $6.05 | $5.64 | $0.415 | 16,780,024.0 | -5.13% |
| 2026-05-15 | $6.14 | $5.90 | $0.2389 | 13,301,575.0 | -3.67% |
| 2026-05-14 | $6.59 | $6.14 | $0.445 | 15,400,102.0 | -1.88% |
| 2026-05-13 | $6.72 | $5.83 | $0.895 | 28,228,526.0 | +6.32% |
| 2026-05-12 | $6.13 | $5.88 | $0.25 | 12,312,907.0 | -0.33% |
| 2026-05-11 | $6.22 | $5.83 | $0.3941 | 19,650,544.0 | -4.89% |
| 2026-05-08 | $6.37 | $5.96 | $0.405 | 12,907,398.0 | +4.79% |
Lucid Group Inc 주식 (LCID) 연도별 가격 이력
이 심층 분석에서는 Lucid Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LCID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lucid Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lucid Group Inc 주식 (LCID) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $6.95 | $5.09 | $1.86 | 100,763,006.0 | -21.91% |
| 2026-05 | $6.77 | $5.55 | $1.22 | 320,619,489.0 | +2.83% |
| 2026-04 | $10.09 | $5.62 | $4.47 | 422,916,009.0 | -33.16% |
| 2026-03 | $11.08 | $9.07 | $2.01 | 126,363,107.0 | -4.70% |
| 2026-02 | $11.41 | $9.12 | $2.29 | 140,885,254.0 | -9.67% |
| 2026-01 | $12.17 | $9.50 | $2.67 | 164,876,842.0 | +4.73% |
Lucid Group Inc 주식 (LCID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.26 | $10.90 | $3.36 | 150,523,428.0 | -20.03% |
| 2025-11 | $18.10 | $11.46 | $6.64 | 182,767,247.0 | -23.21% |
| 2025-10 | $25.23 | $17.43 | $7.80 | 203,669,101.0 | -25.39% |
| 2025-09 | $24.53 | $15.25 | $9.28 | 263,439,448.0 | +20.15% |
| 2025-08 | $24.85 | $19.70 | $5.15 | 168,928,089.8 | -19.51% |
| 2025-07 | $33.70 | $19.80 | $13.90 | 376,027,690.6 | +16.59% |
| 2025-06 | $22.90 | $20.80 | $2.10 | 275,110,017.2 | -5.38% |
| 2025-05 | $30.00 | $22.10 | $7.90 | 282,916,066.6 | -11.16% |
| 2025-04 | $26.60 | $20.60 | $6.00 | 227,253,973.9 | +3.72% |
| 2025-03 | $25.70 | $19.90 | $5.80 | 190,806,694.6 | +9.01% |
| 2025-02 | $35.90 | $20.90 | $15.00 | 169,597,133.0 | -19.57% |
| 2025-01 | $36.40 | $26.10 | $10.30 | 162,100,482.7 | -8.61% |
Lucid Group Inc 주식 (LCID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.25 | $20.60 | $13.65 | 198,798,395.2 | +44.50% |
| 2024-11 | $24.10 | $19.30 | $4.80 | 138,828,145.0 | -1.36% |
| 2024-10 | $35.20 | $22.00 | $13.20 | 104,280,069.1 | -37.39% |
| 2024-09 | $42.85 | $33.70 | $9.15 | 63,827,199.9 | -12.19% |
| 2024-08 | $44.30 | $28.00 | $16.30 | 80,036,769.5 | +14.20% |
| 2024-07 | $43.20 | $26.00 | $17.20 | 95,584,129.1 | +34.87% |
| 2024-06 | $29.90 | $24.80 | $5.10 | 34,180,920.7 | -8.10% |
| 2024-05 | $33.50 | $24.90 | $8.60 | 58,704,302.1 | +11.37% |
| 2024-04 | $29.10 | $22.90 | $6.20 | 41,449,964.9 | -10.53% |
| 2024-03 | $34.40 | $25.90 | $8.50 | 58,949,849.4 | -13.64% |
| 2024-02 | $39.20 | $28.80 | $10.40 | 68,131,390.2 | -2.37% |
| 2024-01 | $42.90 | $25.40 | $17.50 | 106,206,351.9 | -19.71% |
2.54%
자본화:
|
볼륨(24시간):