Skip to main content
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 (%)
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%)
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.