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 (%)
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%)
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.