Stockscreener 앱 받기
3.79
0.79%
-0.03
시간 외 거래:
3.80
0.010
+0.26%
Lucid Group Inc 주식 (LCID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $3.89 | $3.75 | $0.145 | 6,736,161.0 | -0.79% |
| 2026-10-08 | $3.87 | $3.72 | $0.15 | 12,395,311.0 | -1.80% |
| 2026-10-07 | $4.11 | $3.79 | $0.315 | 12,870,698.0 | -6.49% |
| 2026-10-06 | $4.33 | $4.12 | $0.215 | 7,953,645.0 | -0.24% |
| 2026-10-05 | $4.19 | $4.05 | $0.135 | 7,683,406.0 | +0.97% |
| 2026-10-02 | $4.29 | $4.08 | $0.215 | 7,689,939.0 | -1.43% |
| 2026-10-01 | $4.31 | $4.03 | $0.28 | 8,044,223.0 | +2.95% |
| 2026-09-30 | $4.19 | $4.01 | $0.18 | 8,339,139.0 | +0.00% |
| 2026-09-29 | $4.08 | $3.85 | $0.23 | 9,953,915.0 | +4.36% |
| 2026-09-28 | $4.04 | $3.87 | $0.17 | 10,228,134.0 | -4.18% |
| 2026-09-25 | $4.25 | $4.01 | $0.24 | 8,364,058.0 | -1.93% |
| 2026-09-24 | $4.21 | $4.03 | $0.18 | 7,642,924.0 | -0.24% |
| 2026-09-23 | $4.28 | $4.09 | $0.19 | 10,907,805.0 | -3.70% |
| 2026-09-22 | $4.39 | $4.16 | $0.23 | 8,957,479.0 | +0.47% |
| 2026-09-21 | $4.33 | $4.06 | $0.27 | 11,041,656.0 | +5.13% |
| 2026-09-18 | $4.31 | $4.06 | $0.25 | 15,051,505.0 | -4.44% |
| 2026-09-17 | $4.54 | $4.20 | $0.35 | 19,895,712.0 | +5.94% |
| 2026-09-16 | $4.17 | $3.94 | $0.2299 | 11,831,556.0 | -1.94% |
| 2026-09-15 | $4.16 | $4.01 | $0.1498 | 12,916,411.0 | -0.96% |
| 2026-09-14 | $4.24 | $4.03 | $0.21 | 15,837,374.0 | -1.42% |
| 2026-09-11 | $4.34 | $4.18 | $0.16 | 7,563,581.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.33 | $3.72 | $0.61 | 63,373,383.0 | -6.88% |
| 2026-09 | $4.96 | $3.85 | $1.10 | 233,142,270.0 | -16.08% |
| 2026-08 | $7.95 | $4.82 | $3.12 | 222,722,253.0 | -34.28% |
| 2026-07 | $8.50 | $2.37 | $6.13 | 540,792,452.0 | +10.31% |
| 2026-06 | $6.95 | $4.47 | $2.48 | 328,498,379.0 | +2.14% |
| 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 | 168,928,088.0 | -19.51% |
| 2025-07 | $33.70 | $19.80 | $13.90 | 376,027,691.0 | +16.59% |
| 2025-06 | $22.90 | $20.80 | $2.10 | 275,110,020.0 | -5.38% |
| 2025-05 | $30.00 | $22.10 | $7.90 | 282,916,068.0 | -11.16% |
| 2025-04 | $26.60 | $20.60 | $6.00 | 227,253,976.0 | +3.72% |
| 2025-03 | $25.70 | $19.90 | $5.80 | 190,806,698.0 | +9.01% |
| 2025-02 | $35.90 | $20.90 | $15.00 | 169,597,134.0 | -19.57% |
| 2025-01 | $36.40 | $26.10 | $10.30 | 162,100,484.0 | -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 | 198,798,395.0 | +44.50% |
| 2024-11 | $24.10 | $19.30 | $4.80 | 138,828,148.0 | -1.36% |
| 2024-10 | $35.20 | $22.00 | $13.20 | 104,280,069.0 | -37.39% |
| 2024-09 | $42.85 | $33.70 | $9.15 | 63,827,203.0 | -12.19% |
| 2024-08 | $44.30 | $28.00 | $16.30 | 80,036,770.0 | +14.20% |
| 2024-07 | $43.20 | $26.00 | $17.20 | 95,584,129.0 | +34.87% |
| 2024-06 | $29.90 | $24.80 | $5.10 | 34,180,921.0 | -8.10% |
| 2024-05 | $33.50 | $24.90 | $8.60 | 58,704,305.0 | +11.37% |
| 2024-04 | $29.10 | $22.90 | $6.20 | 41,449,964.0 | -10.53% |
| 2024-03 | $34.40 | $25.90 | $8.50 | 58,949,851.0 | -13.64% |
| 2024-02 | $39.20 | $28.80 | $10.40 | 68,131,391.0 | -2.37% |
| 2024-01 | $42.90 | $25.40 | $17.50 | 106,206,351.0 | -19.71% |
2.58%
0.94%
자본화:
|
볼륨(24시간):