Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Churchill Capital IV [Lucid Motors] (NY: CCIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.35 22.03 21.09 21.09 10,569,600 -0.98(-4.44%)
Apr 29, 2021 23.29 23.39 21.53 22.07 11,502,660 -0.97(-4.21%)
Apr 28, 2021 22.55 24.24 22.10 23.04 19,143,936 +0.30(+1.32%)
Apr 27, 2021 24.07 24.33 22.50 22.74 18,078,510 -1.13(-4.73%)
Apr 26, 2021 20.67 24.29 20.41 23.87 55,723,032 +3.32(+16.16%)
Apr 23, 2021 19.70 20.73 19.61 20.55 13,232,700 +0.89(+4.53%)
Apr 22, 2021 20.20 20.65 18.90 19.66 17,410,120 -0.23(-1.16%)
Apr 21, 2021 18.30 19.89 17.62 19.89 22,515,256 +1.44(+7.80%)
Apr 20, 2021 19.52 19.72 18.31 18.45 18,178,554 -1.09(-5.58%)
Apr 19, 2021 19.87 20.33 18.68 19.54 19,532,056 +0.02(+0.10%)
Apr 16, 2021 20.07 20.50 19.25 19.52 17,044,000 -0.60(-2.98%)
Apr 15, 2021 21.83 22.10 19.82 20.12 25,573,116 -1.61(-7.41%)
Apr 14, 2021 22.02 22.25 21.54 21.73 11,873,889 -0.36(-1.63%)
Apr 13, 2021 21.96 22.72 21.57 22.09 16,087,216 +0.06(+0.27%)
Apr 12, 2021 22.93 23.45 21.77 22.03 10,570,378 -0.94(-4.09%)
Apr 09, 2021 22.98 23.34 22.76 22.97 7,636,300 -0.19(-0.82%)
Apr 08, 2021 23.06 23.37 22.66 23.16 7,902,543 +0.34(+1.49%)
Apr 07, 2021 24.11 24.47 22.70 22.82 15,316,294 -1.64(-6.70%)
Apr 06, 2021 23.05 24.96 23.02 24.46 19,771,988 +1.46(+6.35%)
Apr 05, 2021 24.55 24.61 23.00 23.00 13,209,366 -0.78(-3.28%)
Apr 01, 2021 24.25 24.47 23.21 23.78 12,839,700 +0.60(+2.59%)
Mar 31, 2021 24.06 24.23 22.78 23.18 15,250,624 -0.33(-1.40%)
Mar 30, 2021 21.18 23.65 21.07 23.51 18,170,220 +2.16(+10.12%)
Mar 29, 2021 22.88 22.96 21.35 21.35 21,601,404 -1.67(-7.25%)
Mar 26, 2021 23.06 23.92 22.07 23.02 18,171,600 -1.01(-4.20%)
Mar 25, 2021 21.71 24.24 21.02 24.03 30,729,504 +1.47(+6.52%)
Mar 24, 2021 24.45 24.48 22.24 22.56 24,011,256 -1.49(-6.20%)
Mar 23, 2021 26.15 26.22 23.75 24.05 22,916,468 -2.10(-8.03%)
Mar 22, 2021 27.48 27.63 26.02 26.15 16,077,557 -0.73(-2.72%)
Mar 19, 2021 26.62 27.45 25.79 26.88 19,575,300 -0.02(-0.07%)
Mar 18, 2021 28.80 29.42 26.80 26.90 22,003,424 -2.60(-8.81%)
Mar 17, 2021 29.69 30.68 28.15 29.50 40,852,204 -1.60(-5.14%)
Mar 16, 2021 31.06 32.97 29.20 31.10 67,196,640 +2.41(+8.40%)
Mar 15, 2021 27.46 28.80 27.03 28.69 23,779,618 +1.92(+7.17%)
Mar 12, 2021 25.50 27.99 25.10 26.77 20,225,400 -0.07(-0.26%)
Mar 11, 2021 25.79 27.18 25.31 26.84 24,283,092 +2.14(+8.66%)
Mar 10, 2021 25.06 27.26 24.31 24.70 32,846,488 +0.24(+0.98%)
Mar 09, 2021 23.26 25.00 22.80 24.46 31,077,980 +2.37(+10.73%)
Mar 08, 2021 24.34 25.18 22.00 22.09 29,638,872 -2.31(-9.47%)
Mar 05, 2021 24.52 25.18 20.40 24.40 53,893,400 +0.06(+0.25%)
Mar 04, 2021 23.89 25.54 21.43 24.34 61,899,768 +0.14(+0.58%)
Mar 03, 2021 27.65 27.97 23.93 24.20 43,510,692 -3.57(-12.86%)
Mar 02, 2021 30.00 30.39 26.56 27.77 35,504,276 -2.86(-9.34%)
Mar 01, 2021 32.49 32.54 29.83 30.63 41,982,568 -0.12(-0.39%)
Feb 26, 2021 31.25 32.52 28.50 30.75 68,871,000 +2.93(+10.53%)
Feb 25, 2021 29.71 32.38 26.71 27.82 81,556,256 -0.88(-3.07%)
Feb 24, 2021 35.64 35.72 27.85 28.70 141,113,232 -6.51(-18.49%)
Feb 23, 2021 35.02 43.94 30.00 35.21 189,729,056 -11.22(-24.17%)
Feb 22, 2021 62.87 63.20 56.08 46.43 68,663,520 -6.51(-12.30%)
Feb 19, 2021 60.09 61.97 50.32 52.94 59,997,900 -5.11(-8.80%)
Feb 18, 2021 55.81 64.86 55.55 58.05 76,745,504 +1.82(+3.24%)
Feb 17, 2021 54.67 59.50 50.30 56.23 63,667,700 +3.53(+6.70%)
Feb 16, 2021 38.27 55.00 36.52 52.70 96,245,904 +12.72(+31.82%)
Feb 12, 2021 35.04 41.37 33.51 39.98 69,175,904 +8.48(+26.92%)
Feb 11, 2021 32.25 33.16 31.20 31.50 24,303,840 -1.37(-4.17%)
Feb 10, 2021 32.00 34.49 30.00 32.87 33,182,260 -0.44(-1.32%)
Feb 09, 2021 31.70 33.69 30.22 33.31 28,855,434 +0.43(+1.31%)
Feb 08, 2021 34.17 34.98 30.30 32.88 35,496,204 -1.77(-5.11%)
Feb 05, 2021 30.90 36.00 30.70 34.65 66,665,300 +4.43(+14.66%)
Feb 04, 2021 29.00 31.45 26.13 30.22 44,534,976 +0.73(+2.48%)
Feb 03, 2021 32.35 34.50 27.58 29.49 84,591,064 -2.65(-8.25%)
Feb 02, 2021 27.98 35.18 26.46 32.14 99,011,144 +6.94(+27.54%)
Feb 01, 2021 23.64 25.97 22.73 25.20 41,980,448 +2.32(+10.14%)
Jan 29, 2021 21.70 24.35 21.21 22.88 34,280,300 +0.55(+2.46%)
Jan 28, 2021 21.34 22.88 20.01 22.33 33,115,660 +1.18(+5.58%)
Jan 27, 2021 21.29 23.33 20.45 21.15 44,521,408 -3.29(-13.46%)
Jan 26, 2021 24.37 24.66 22.37 24.44 41,304,480 -0.51(-2.04%)
Jan 25, 2021 26.77 27.30 18.55 24.95 117,120,912 +2.60(+11.63%)
Jan 22, 2021 18.49 22.67 18.00 22.35 94,164,400 +4.54(+25.49%)
Jan 21, 2021 18.09 18.25 17.11 17.81 23,424,852 -0.25(-1.38%)
Jan 20, 2021 18.35 18.73 17.80 18.06 27,134,608 +0.16(+0.89%)
Jan 19, 2021 18.05 18.69 17.50 17.90 65,897,000 -0.46(-2.51%)
Jan 15, 2021 17.81 21.00 16.20 18.36 184,854,096 +1.00(+5.76%)
Jan 14, 2021 18.71 20.14 16.10 17.36 140,482,832 +0.64(+3.83%)
Jan 13, 2021 15.10 17.12 14.50 16.72 91,196,664 +2.57(+18.16%)
Jan 12, 2021 14.99 15.63 13.00 14.15 111,502,192 +0.95(+7.20%)
Jan 11, 2021 10.05 14.00 10.03 13.20 105,549,560 +3.17(+31.61%)
Jan 08, 2021 10.05 10.05 10.02 10.03 738,100 +0.00(+0.00%)
Jan 07, 2021 10.00 10.04 10.00 10.03 1,064,754 +0.02(+0.20%)
Jan 06, 2021 10.00 10.02 10.00 10.01 634,820 -0.01(-0.10%)
Jan 05, 2021 10.04 10.04 10.00 10.02 685,189 -0.02(-0.20%)
Jan 04, 2021 10.03 10.08 10.02 10.04 1,170,359 +0.03(+0.30%)
Dec 31, 2020 10.01 10.01 10.01 3,147,497 -0.06(-0.60%)
Dec 30, 2020 10.04 10.08 10.02 10.07 3,147,497 +0.01(+0.10%)
Dec 29, 2020 10.10 10.11 10.03 10.06 1,781,348 -0.02(-0.20%)
Dec 28, 2020 10.11 10.18 10.04 10.08 4,048,692 +0.04(+0.40%)
Dec 24, 2020 10.08 10.10 10.01 10.04 2,093,000 +0.01(+0.10%)
Dec 23, 2020 10.03 10.03 9.990 10.03 2,329,917 +0.03(+0.30%)
Dec 22, 2020 10.03 10.03 9.970 10.00 748,614 +0.03(+0.30%)
Dec 21, 2020 9.980 10.00 9.960 9.970 523,616 +0.01(+0.10%)
Dec 18, 2020 9.980 9.980 9.950 9.960 869,000 -0.01(-0.10%)
Dec 17, 2020 9.980 10.00 9.945 9.970 1,480,896 +0.03(+0.30%)
Dec 16, 2020 9.950 10.00 9.940 9.940 1,190,518 -0.03(-0.30%)
Dec 15, 2020 9.970 10.03 9.900 9.970 1,160,223 -0.01(-0.10%)
Dec 14, 2020 9.960 9.980 9.940 9.980 1,975,452 +0.04(+0.40%)
Dec 11, 2020 9.960 9.960 9.910 9.940 899,900 +0.03(+0.30%)
Dec 10, 2020 9.930 9.930 9.880 9.910 7,595,784 -0.01(-0.10%)
Dec 09, 2020 9.890 9.970 9.840 9.920 3,392,236 +0.06(+0.61%)
Dec 08, 2020 9.940 9.980 9.830 9.860 2,295,182 -0.08(-0.80%)
Dec 07, 2020 9.880 9.980 9.870 9.940 2,039,238 +0.06(+0.61%)
Dec 04, 2020 9.880 9.890 9.860 9.880 405,400 +0.01(+0.10%)
Dec 03, 2020 9.880 9.880 9.860 9.870 513,207 +0.00(+0.00%)
Dec 02, 2020 9.880 9.890 9.840 9.870 1,440,353 -0.01(-0.10%)
Dec 01, 2020 9.870 9.880 9.820 9.880 1,394,203 +0.00(+0.00%)
Nov 30, 2020 9.880 9.900 9.830 9.880 1,623,092 +0.05(+0.51%)
Nov 27, 2020 9.800 9.850 9.770 9.830 416,100 +0.07(+0.72%)
Nov 25, 2020 9.760 9.766 9.700 9.760 1,332,300 +0.00(+0.00%)
Nov 24, 2020 9.780 9.780 9.700 9.760 57,246 +0.01(+0.10%)
Nov 23, 2020 9.790 9.790 9.710 9.750 134,369 +0.04(+0.41%)
Nov 20, 2020 9.710 9.735 9.690 9.710 995,800 -0.01(-0.10%)
Nov 19, 2020 9.750 9.800 9.700 9.720 44,545 -0.02(-0.21%)
Nov 18, 2020 9.740 9.740 9.670 9.740 301,141 +0.03(+0.31%)
Nov 17, 2020 9.720 9.720 9.690 9.710 46,038 +0.01(+0.10%)
Nov 16, 2020 9.700 9.730 9.685 9.700 151,275 +0.01(+0.10%)
Nov 13, 2020 9.740 9.740 9.690 9.690 754,700 -0.01(-0.10%)
Nov 12, 2020 9.670 9.720 9.670 9.700 1,501,934 +0.02(+0.21%)
Nov 11, 2020 9.690 9.739 9.660 9.680 724,462 -0.02(-0.21%)
Nov 10, 2020 9.660 9.800 9.660 9.700 714,714 +0.03(+0.31%)
Nov 09, 2020 9.700 9.730 9.660 9.670 163,174 -0.05(-0.51%)
Nov 06, 2020 9.790 9.790 9.720 9.720 1,443,900 -0.05(-0.51%)
Nov 05, 2020 9.760 9.780 9.730 9.770 1,534,152 +0.08(+0.83%)
Nov 04, 2020 9.700 9.730 9.680 9.690 507,872 +0.00(+0.00%)
Nov 03, 2020 9.630 9.700 9.620 9.690 189,840 +0.06(+0.62%)
Nov 02, 2020 9.630 9.640 9.600 9.630 716,681 +0.00(+0.00%)
Oct 30, 2020 9.650 9.690 9.600 9.630 1,154,300 -0.02(-0.21%)
Oct 29, 2020 9.660 9.700 9.620 9.650 1,652,882 +0.00(+0.00%)
Oct 28, 2020 9.740 9.740 9.630 9.650 1,571,444 +0.00(+0.00%)
Oct 27, 2020 9.650 9.700 9.640 9.650 304,143 +0.00(+0.00%)
Oct 26, 2020 9.650 9.660 9.640 9.650 2,394,804 +0.02(+0.21%)
Oct 23, 2020 9.650 9.700 9.630 9.630 2,067,800 -0.02(-0.21%)
Oct 22, 2020 9.660 9.670 9.630 9.650 1,441,881 -0.01(-0.10%)
Oct 21, 2020 9.730 9.730 9.650 9.660 292,303 -0.01(-0.10%)
Oct 20, 2020 9.710 9.740 9.670 9.670 78,163 -0.01(-0.10%)
Oct 19, 2020 9.710 9.730 9.677 9.680 348,560 +0.00(+0.00%)
Oct 16, 2020 9.690 9.705 9.670 9.680 304,900 +0.00(+0.00%)
Oct 15, 2020 9.670 9.720 9.650 9.680 347,982 +0.00(+0.00%)
Oct 14, 2020 9.750 9.770 9.680 9.680 2,177,911 -0.02(-0.21%)
Oct 13, 2020 9.850 9.850 9.670 9.700 1,623,874 -0.03(-0.31%)
Oct 12, 2020 9.820 9.820 9.730 9.730 172,260 -0.02(-0.21%)
Oct 09, 2020 9.760 9.770 9.722 9.750 2,401,500 +0.03(+0.34%)
Oct 08, 2020 9.700 9.750 9.700 9.717 550,328 +0.01(+0.07%)
Oct 07, 2020 9.720 9.750 9.670 9.710 1,325,322 +0.03(+0.31%)
Oct 06, 2020 9.740 9.750 9.670 9.680 1,902,445 -0.03(-0.31%)
Oct 05, 2020 9.800 9.800 9.690 9.710 3,147,763 -0.03(-0.31%)
Oct 02, 2020 9.730 9.800 9.730 9.740 3,925,600 -0.02(-0.20%)
Oct 01, 2020 9.850 9.850 9.740 9.760 1,068,527 -0.02(-0.21%)
Sep 30, 2020 9.850 9.850 9.770 9.780 546,245 +0.00(+0.00%)
Sep 29, 2020 9.880 9.880 9.760 9.780 189,577 -0.05(-0.51%)
Sep 28, 2020 9.900 9.940 9.830 9.830 72,302 +0.02(+0.20%)
Sep 25, 2020 9.770 9.850 9.770 9.810 692,400 +0.04(+0.41%)
Sep 24, 2020 9.850 9.850 9.750 9.770 605,537 -0.08(-0.81%)
Sep 23, 2020 9.900 9.900 9.790 9.850 192,570 -0.03(-0.30%)
Sep 22, 2020 9.960 9.960 9.850 9.880 1,280,789 +0.02(+0.20%)
Sep 21, 2020 9.900 9.960 9.860 9.860 762,760 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.