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 (%)
Jun 30, 2021 26.20 28.95 25.68 28.82 19,581,448 +2.50(+9.50%)
Jun 29, 2021 27.34 27.40 26.22 26.32 8,547,549 -0.68(-2.52%)
Jun 28, 2021 26.23 27.38 26.03 27.00 18,699,192 +1.82(+7.23%)
Jun 25, 2021 25.70 25.95 25.01 25.18 11,453,455 +0.33(+1.33%)
Jun 24, 2021 25.59 26.28 24.80 24.85 14,420,987 -0.21(-0.84%)
Jun 23, 2021 23.79 25.10 23.32 25.06 13,344,323 +1.64(+7.00%)
Jun 22, 2021 23.02 23.60 22.45 23.42 5,862,016 +0.46(+2.00%)
Jun 21, 2021 23.70 23.71 22.75 22.96 4,952,935 -0.44(-1.88%)
Jun 18, 2021 23.34 23.83 23.18 23.40 4,621,332 -0.15(-0.64%)
Jun 17, 2021 23.44 24.35 23.33 23.55 6,885,490 -0.49(-2.04%)
Jun 16, 2021 22.19 24.10 22.08 24.04 9,923,429 +1.43(+6.32%)
Jun 15, 2021 23.99 24.03 22.55 22.61 11,202,773 -1.51(-6.26%)
Jun 14, 2021 25.16 25.16 24.01 24.12 7,659,371 -1.02(-4.06%)
Jun 11, 2021 25.60 25.60 24.70 25.14 7,269,019 -0.24(-0.95%)
Jun 10, 2021 26.47 26.48 24.56 25.38 11,285,263 -1.11(-4.19%)
Jun 09, 2021 26.88 27.40 26.15 26.49 13,876,307 -0.15(-0.56%)
Jun 08, 2021 27.30 27.88 24.70 26.64 22,709,788 +0.14(+0.53%)
Jun 07, 2021 24.80 26.54 24.31 26.50 23,102,368 +2.55(+10.65%)
Jun 04, 2021 24.07 24.33 23.38 23.95 12,911,232 +0.99(+4.31%)
Jun 03, 2021 23.25 24.59 22.01 22.96 18,853,744 -0.60(-2.55%)
Jun 02, 2021 22.05 23.63 21.64 23.56 21,071,442 +2.00(+9.28%)
Jun 01, 2021 20.00 22.41 19.78 21.56 22,502,254 +1.84(+9.33%)
May 28, 2021 19.55 20.17 19.50 19.72 6,933,257 -0.16(-0.80%)
May 27, 2021 20.18 20.19 19.45 19.88 7,150,806 -0.11(-0.55%)
May 26, 2021 20.25 21.10 19.71 19.99 15,691,485 -0.29(-1.43%)
May 25, 2021 19.60 20.58 19.13 20.28 15,145,924 +0.88(+4.54%)
May 24, 2021 20.15 20.18 19.33 19.40 6,773,412 -0.41(-2.07%)
May 21, 2021 20.17 20.37 19.51 19.81 6,881,567 +0.02(+0.10%)
May 20, 2021 19.17 20.05 19.15 19.79 7,755,551 +0.82(+4.32%)
May 19, 2021 18.91 19.05 18.61 18.97 6,393,089 -0.41(-2.12%)
May 18, 2021 18.69 19.67 18.52 19.38 11,553,504 +1.07(+5.84%)
May 17, 2021 18.23 18.71 18.03 18.31 6,335,628 +0.37(+2.06%)
May 14, 2021 17.76 18.16 17.51 17.94 6,623,157 +0.69(+4.00%)
May 13, 2021 17.90 18.86 17.25 17.25 13,369,691 -0.55(-3.09%)
May 12, 2021 18.25 18.54 17.75 17.80 7,972,352 -0.80(-4.30%)
May 11, 2021 17.69 18.90 17.40 18.60 14,334,302 -0.04(-0.21%)
May 10, 2021 19.54 19.57 18.63 18.64 9,769,656 -0.64(-3.32%)
May 07, 2021 19.05 19.72 18.75 19.28 14,552,746 +0.32(+1.69%)
May 06, 2021 19.18 19.35 18.58 18.96 10,433,388 -0.22(-1.15%)
May 05, 2021 19.68 20.22 19.12 19.18 10,276,742 +0.01(+0.05%)
May 04, 2021 19.59 19.84 18.95 19.17 12,467,950 -0.74(-3.72%)
May 03, 2021 21.19 21.19 19.88 19.91 13,417,240 -1.18(-5.60%)
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%)
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.