CCIV Quote, Trading Chart, Lucid Group Inc Com

home / stock / cciv / cciv quote

Stock Information
Company Name: Lucid Group Inc Com
Stock Symbol: CCIV
Market: NYSE
Website: lucidmotors.com
Menu
CCIV CCIV Quote CCIV Short CCIV News CCIV Articles CCIV Message Board
Get CCIV Alerts

News, Short Squeeze, Breakout and More Instantly...
CCIV Quote
Last:$24.25
Change Percent:5.9%
Open:$24.02
Previous Close:$24.25
High:$24.55
Low:$22.5501
Volume:17,670,647
Last Trade Date Time:07/23/2021 04:43:13 am
Quotes are delayed by 15 to 20 minutes.
CCIV Chart
Last Twenty Trading Days
Date:2021-07-23
Open:$24.02
Close:$24.25
High:$24.55
Low:$22.5501
Volume:17,670,647
Date:2021-07-22
Open:$23.33
Close:$22.9
High:$24.18
Low:$22.3
Volume:10,786,242
Date:2021-07-21
Open:$24.48
Close:$23.43
High:$24.9297
Low:$22.66
Volume:12,302,321
Date:2021-07-20
Open:$22.81
Close:$24.28
High:$24.74
Low:$22.1501
Volume:12,087,139
Date:2021-07-19
Open:$21.99
Close:$22.2
High:$22.6599
Low:$20.9
Volume:10,507,459
Date:2021-07-16
Open:$23.4
Close:$22.79
High:$23.85
Low:$22.3
Volume:8,822,422
Date:2021-07-15
Open:$24
Close:$22.96
High:$24.33
Low:$22.56
Volume:10,263,046
Date:2021-07-14
Open:$25.4
Close:$23.79
High:$25.7
Low:$23.77
Volume:12,552,941
Date:2021-07-13
Open:$26.53
Close:$25.91
High:$27.11
Low:$25.77
Volume:8,083,779
Date:2021-07-12
Open:$25.91
Close:$26.85
High:$27.4
Low:$25.71
Volume:12,539,310
Date:2021-07-09
Open:$25.34
Close:$25.55
High:$26.37
Low:$25.24
Volume:7,154,344
Date:2021-07-08
Open:$23.99
Close:$24.96
High:$25.55
Low:$23.54
Volume:9,078,588
Date:2021-07-07
Open:$26.52
Close:$25.52
High:$26.89
Low:$24.762
Volume:9,200,221
Date:2021-07-06
Open:$27.5
Close:$26.38
High:$28
Low:$26.35
Volume:9,237,499
Date:2021-07-05
Open:$28.12
Close:$27.02
High:$28.19
Low:$26.68
Volume:9,188,877
Date:2021-07-02
Open:$28.12
Close:$27.02
High:$28.19
Low:$26.68
Volume:9,115,990
Date:2021-07-01
Open:$28.99
Close:$27.72
High:$29.81
Low:$27.41
Volume:18,351,505
Date:2021-06-30
Open:$26.2
Close:$28.82
High:$28.95
Low:$25.68
Volume:19,325,676
Date:2021-06-29
Open:$27.34
Close:$26.32
High:$27.4
Low:$26.22
Volume:8,460,342
Date:2021-06-28
Open:$26.23
Close:$27
High:$27.38
Low:$26.0254
Volume:18,577,115