Dark

RIDE
Lordstown Motors Corp. Class A Common Stock
stock NASDAQ

Inactive

Jul 6, 2023

2.20USD+2.326%(+0.05)1,380,640

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.15)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-06	2.0400	2.2377	1.9500	2.2000	+2.326%	1,380,640	0.000%
2023-07-05	1.8900	2.2292	1.8573	2.1500	+8.586%	1,820,222	+2.326%
2023-07-03	2.0600	2.1843	1.9150	1.9800	-7.042%	1,242,283	+11.111%
2023-06-30	2.2000	2.4299	2.0708	2.1300	-5.333%	2,241,791	+3.286%
2023-06-29	1.8700	2.4000	1.8500	2.2500	+6.635%	3,541,081	-2.222%
2023-06-28	2.1900	2.2100	1.9000	2.1100	-7.860%	4,004,498	+4.265%
2023-06-27	1.1500	2.4100	1.1300	2.2900	-17.179%	22,744,349	-3.930%
2023-06-26	2.9500	2.9809	2.6050	2.7650	-7.215%	1,231,944	-20.434%
2023-06-23	3.2700	3.3063	2.9800	2.9800	-11.834%	2,189,853	-26.174%
2023-06-22	3.5000	3.5100	3.2300	3.3800	-5.056%	1,080,780	-34.911%
2023-06-21	3.5000	3.6700	3.3300	3.5600	+1.714%	1,123,052	-38.202%
2023-06-20	3.9800	4.0457	3.4900	3.5000	-16.468%	2,376,808	-37.143%
2023-06-16	4.6000	6.7600	4.1100	4.1900	-0.475%	50,969,033	-47.494%
2023-06-15	3.1700	4.2200	3.1500	4.2100	+33.228%	4,088,315	-47.743%
2023-06-14	3.2500	3.4600	3.1100	3.1600	-1.558%	532,700	-30.380%
2023-06-13	2.9900	3.2250	2.9400	3.2100	+7.718%	471,331	-31.464%
2023-06-12	3.0700	3.1199	2.9415	2.9800	-3.247%	356,620	-26.174%
2023-06-09	3.2500	3.4700	3.0600	3.0800	-3.750%	488,276	-28.571%
2023-06-08	3.2700	3.3300	3.1000	3.2000	-2.439%	367,548	-31.250%
2023-06-07	3.1300	3.5300	3.1200	3.2800	+5.806%	598,577	-32.927%
2023-06-06	3.0300	3.1500	2.9000	3.1000	+2.310%	560,272	-29.032%
2023-06-05	3.2400	3.2699	3.0200	3.0300	-5.901%	545,516	-27.393%
2023-06-02	3.3200	3.3800	3.2000	3.2200	-0.923%	335,343	-31.677%
2023-06-01	3.3700	3.3892	3.2000	3.2500	-4.412%	354,664	-32.308%
2023-05-31	3.4300	3.4800	3.1900	3.4000	-0.875%	453,198	-35.294%
2023-05-30	3.6200	3.6600	3.3500	3.4300	-4.986%	480,869	-35.860%
2023-05-26	3.6500	3.7300	3.5000	3.6100	-1.366%	414,744	-39.058%
2023-05-25	3.7500	4.0300	3.4500	3.6600	-1.877%	873,341	-39.891%
2023-05-24	4.1300	4.9799	3.6050	3.7300	-12.472%	1,679,191	-41.019%
2023-05-23	4.0500	4.3500	4.0125	4.2615	-5.300%	580,838	-48.375%
2023-05-22	4.1640	4.5000	4.0500	4.5000	+9.250%	351,943	-51.111%
2023-05-19	4.5450	4.5900	4.0845	4.1190	-9.373%	287,710	-46.589%
2023-05-18	4.4730	4.5450	4.2030	4.5450	+2.538%	221,360	-51.595%
2023-05-17	4.7955	4.7985	4.2300	4.4325	-5.802%	421,175	-50.367%
2023-05-16	5.1735	5.1750	4.7055	4.7055	-9.361%	180,015	-53.246%
2023-05-15	5.1180	5.2410	4.9920	5.1915	+0.963%	143,050	-57.623%
2023-05-12	5.2365	5.3235	5.0250	5.1420	-1.945%	127,872	-57.215%
2023-05-11	5.3550	5.3940	5.1000	5.2440	-2.889%	220,436	-58.047%
2023-05-10	4.9995	5.5140	4.9995	5.4000	+5.882%	291,880	-59.259%
2023-05-09	5.5500	5.5500	5.0265	5.1000	-8.405%	298,722	-56.863%
2023-05-08	4.9560	6.0000	4.9050	5.5680	+10.443%	495,847	-60.489%
2023-05-05	5.4000	5.5815	5.0070	5.0415	-7.817%	477,777	-56.362%
2023-05-04	5.6895	6.1470	5.4000	5.4690	-7.014%	328,777	-59.773%
2023-05-03	6.9165	7.0500	5.7015	5.8815	-16.021%	518,931	-62.595%
2023-05-02	5.5800	7.0508	5.4000	7.0035	+16.376%	1,052,570	-68.587%
2023-05-01	6.7500	7.0530	3.7650	6.0180	-23.289%	3,048,509	-63.443%
2023-04-28	7.8000	7.8720	7.5000	7.8450	+0.848%	115,279	-71.957%
2023-04-27	7.8465	7.8750	7.3950	7.7790	-1.219%	130,762	-71.719%
2023-04-26	7.5000	8.0820	7.3545	7.8750	+7.143%	214,614	-72.063%
2023-04-25	7.0500	7.4280	7.0050	7.3500	+2.361%	167,172	-70.068%
2023-04-24	7.2000	7.4730	7.0920	7.1805	-0.870%	163,560	-69.361%
2023-04-21	7.0545	7.3350	6.9450	7.2435	-0.740%	244,468	-69.628%
2023-04-20	8.1000	8.1000	7.2000	7.2975	-8.380%	381,287	-69.853%
2023-04-19	8.1765	8.5500	7.9500	7.9650	-5.984%	173,265	-72.379%
2023-04-18	8.4000	8.5485	8.2500	8.4720	+2.766%	144,926	-74.032%
2023-04-17	8.0460	8.3250	8.0250	8.2440	+2.004%	146,508	-73.314%
2023-04-14	8.1000	8.1585	7.9530	8.0820	-1.499%	100,365	-72.779%
2023-04-13	7.9500	8.2335	7.8750	8.2050	+4.890%	202,178	-73.187%
2023-04-12	8.5125	8.6985	7.8015	7.8225	-3.551%	429,303	-71.876%
2023-04-11	8.8095	9.0735	8.1015	8.1105	-7.935%	435,083	-72.875%
2023-04-10	9.0825	9.1500	8.7135	8.8095	-0.794%	264,839	-75.027%
2023-04-06	8.7660	9.2670	8.6250	8.8800	+1.300%	165,300	-75.225%
2023-04-05	9.0825	9.1935	8.4000	8.7660	-4.260%	502,320	-74.903%
2023-04-04	9.4935	10.0500	9.0450	9.1560	-4.625%	252,776	-75.972%
2023-04-03	9.9000	9.9540	9.2280	9.6000	-3.484%	503,212	-77.083%
2023-03-31	9.6300	10.2000	9.4965	9.9465	+4.081%	338,029	-77.882%
2023-03-30	9.6000	9.9000	9.0150	9.5565	+0.711%	1,394,740	-76.979%
2023-03-29	9.7965	9.9315	9.2100	9.4890	-3.139%	535,908	-76.815%
2023-03-28	9.8280	9.9750	9.5100	9.7965	-0.472%	339,472	-77.543%
2023-03-27	9.7575	10.0500	9.4530	9.8430	+1.863%	312,572	-77.649%
2023-03-24	10.0500	10.0920	9.6000	9.6630	-4.251%	516,029	-77.233%
2023-03-23	10.6500	10.7970	10.0515	10.0920	-3.458%	456,555	-78.201%
2023-03-22	11.4000	11.4570	10.4535	10.4535	-8.109%	322,898	-78.954%
2023-03-21	10.8750	11.5200	10.8000	11.3760	+5.966%	178,613	-80.661%
2023-03-20	10.9500	11.0250	10.5000	10.7355	-1.419%	316,259	-79.507%
2023-03-17	11.5665	11.6985	10.8900	10.8900	-5.849%	279,270	-79.798%
2023-03-16	10.9350	11.6250	10.5750	11.5665	+3.670%	424,517	-80.980%
2023-03-15	11.8500	11.8500	10.7250	11.1570	-5.645%	454,560	-80.281%
2023-03-14	11.8950	12.3630	11.5860	11.8245	+1.480%	314,937	-81.395%
2023-03-13	12.4500	12.5987	11.4420	11.6520	-6.981%	399,294	-81.119%
2023-03-10	13.0485	13.1175	12.1650	12.5265	-0.937%	293,705	-82.437%
2023-03-09	13.8000	13.8000	12.6360	12.6450	-7.251%	586,530	-82.602%
2023-03-08	14.7000	14.9535	13.5000	13.6335	-7.255%	455,178	-83.863%
2023-03-07	15.1500	15.4500	14.4765	14.7000	-3.922%	255,390	-85.034%
2023-03-06	16.5000	16.9500	15.1500	15.3000	-8.929%	316,121	-85.621%
2023-03-03	15.9000	17.1000	15.9000	16.8000	+5.660%	229,754	-86.905%
2023-03-02	14.8500	16.3500	14.4165	15.9000	+7.136%	286,458	-86.164%
2023-03-01	15.4500	15.7170	14.4030	14.8410	-4.865%	347,784	-85.176%
2023-02-28	16.2000	16.2750	15.3000	15.6000	-3.704%	419,381	-85.897%
2023-02-27	16.3500	16.6500	15.9000	16.2000	+1.887%	156,333	-86.420%
2023-02-24	16.0500	16.0500	15.3000	15.9000	-2.752%	149,435	-86.164%
2023-02-23	16.5150	17.4000	15.7500	16.3500	-11.382%	377,675	-86.544%
2023-02-22	18.3000	18.7500	17.7000	18.4500	+1.653%	132,704	-88.076%
2023-02-21	19.5000	19.8000	18.0000	18.1500	-6.923%	217,873	-87.879%
2023-02-17	19.5000	19.6500	18.9000	19.5000	0.000%	101,276	-88.718%
2023-02-16	20.5500	20.5500	19.2000	19.5000	-5.797%	155,883	-88.718%
2023-02-15	18.7500	20.8500	18.6210	20.7000	+8.661%	152,302	-89.372%
2023-02-14	18.9000	19.6500	18.4500	19.0500	+0.794%	97,913	-88.451%
2023-02-13	18.4500	19.5000	18.3000	18.9000	0.000%	105,671	-88.360%
2023-02-10	18.9000	19.3500	18.4500	18.9000	-0.787%	114,583	-88.360%
2023-02-09	20.7000	20.7000	18.8250	19.0500	-4.511%	185,970	-88.451%
2023-02-08	20.4000	21.4500	19.8000	19.9500	-3.623%	155,836	-88.972%
2023-02-07	21.4500	21.4500	19.6500	20.7000	-2.817%	198,294	-89.372%
2023-02-06	22.0500	22.0500	21.0000	21.3000	-3.401%	226,433	-89.671%
2023-02-03	20.8500	23.2500	20.7000	22.0500	+2.083%	308,005	-90.023%
2023-02-02	20.1000	22.3500	20.1000	21.6000	+9.091%	313,031	-89.815%
2023-02-01	19.5000	20.2500	18.6000	19.8000	+0.763%	224,274	-88.889%
2023-01-31	18.4500	19.8000	18.3525	19.6500	+6.504%	267,108	-88.804%
2023-01-30	19.3500	19.5000	18.3750	18.4500	-4.651%	189,882	-88.076%
2023-01-27	18.0000	20.2500	17.7000	19.3500	+7.500%	529,381	-88.630%
2023-01-26	18.7500	19.0500	17.5500	18.0000	-1.639%	291,736	-87.778%
2023-01-25	18.0000	19.0500	17.5500	18.3000	-1.613%	169,120	-87.978%
2023-01-24	19.5000	19.6500	18.1500	18.6000	-4.615%	169,393	-88.172%
2023-01-23	19.3500	19.8000	18.4500	19.5000	0.000%	353,223	-88.718%
2023-01-20	18.0000	19.5000	17.4000	19.5000	+11.111%	340,242	-88.718%
2023-01-19	16.8000	18.0000	16.5000	17.5500	+2.632%	200,995	-87.464%
2023-01-18	17.7000	18.6000	17.1000	17.1000	-3.390%	248,915	-87.135%
2023-01-17	16.9500	17.8500	16.5000	17.7000	+2.609%	170,619	-87.571%
2023-01-13	16.0500	17.2500	15.4500	17.2500	+4.545%	333,854	-87.246%
2023-01-12	16.6500	16.6500	15.1500	16.5000	+1.852%	292,060	-86.667%
2023-01-11	15.6000	16.3500	15.4500	16.2000	+3.846%	251,462	-86.420%
2023-01-10	14.1000	15.7500	13.7400	15.6000	+10.839%	499,832	-85.897%
2023-01-09	13.5015	14.8335	13.4970	14.0745	+5.415%	1,200,879	-84.369%
2023-01-06	15.7500	15.7500	13.0500	13.3515	-14.413%	1,562,615	-83.522%
2023-01-05	16.6500	16.6500	15.6000	15.6000	-9.565%	238,594	-85.897%
2023-01-04	16.9500	17.5500	16.2000	17.2500	+1.770%	313,356	-87.246%
2023-01-03	17.1000	18.1500	16.2225	16.9500	-0.877%	236,342	-87.021%
2022-12-30	16.3500	18.0000	16.2000	17.1000	+2.703%	325,216	-87.135%
2022-12-29	15.7500	17.2500	15.6000	16.6500	+5.714%	485,024	-86.787%
2022-12-28	15.4500	15.7500	15.1500	15.7500	0.000%	227,257	-86.032%
2022-12-27	16.8000	16.8000	15.3465	15.7500	-7.895%	283,163	-86.032%
2022-12-23	16.6500	17.2500	16.5000	17.1000	+1.786%	207,780	-87.135%
2022-12-22	17.1000	17.4000	16.5000	16.8000	-3.448%	343,954	-86.905%
2022-12-21	18.0000	18.0000	16.8000	17.4000	-2.521%	245,702	-87.356%
2022-12-20	17.4000	17.8500	17.2500	17.8500	+0.847%	283,513	-87.675%
2022-12-19	19.6500	19.8000	17.5500	17.7000	-9.231%	277,334	-87.571%
2022-12-16	19.3500	20.1000	19.2000	19.5000	+2.362%	344,742	-88.718%
2022-12-15	19.2000	19.7250	18.6000	19.0500	-2.308%	328,608	-88.451%
2022-12-14	20.1000	20.2500	19.2000	19.5000	-3.704%	329,623	-88.718%
2022-12-13	21.3000	22.0500	19.8000	20.2500	-2.174%	286,977	-89.136%
2022-12-12	20.5500	21.1725	20.1000	20.7000	+0.730%	213,055	-89.372%
2022-12-09	20.7000	21.7500	20.4000	20.5500	-1.439%	175,952	-89.294%
2022-12-08	21.4500	22.2000	20.7000	20.8500	-2.113%	278,996	-89.448%
2022-12-07	22.5000	22.6500	21.1500	21.3000	-7.190%	291,405	-89.671%
2022-12-06	23.7000	23.8500	22.5000	22.9500	-3.165%	209,931	-90.414%
2022-12-05	25.4250	26.1000	23.1000	23.7000	-8.140%	620,991	-90.717%
2022-12-02	24.4500	26.1000	24.0000	25.8000	+4.242%	377,266	-91.473%
2022-12-01	26.4000	26.4000	23.4000	24.7500	-0.602%	557,162	-91.111%
2022-11-30	22.0500	25.2000	22.0500	24.9000	+16.084%	856,675	-91.165%
2022-11-29	21.3000	21.6000	20.1000	21.4500	+8.333%	543,003	-89.744%
2022-11-28	19.6500	20.3250	19.5000	19.8000	-0.752%	294,564	-88.889%
2022-11-25	19.8000	20.4000	19.8000	19.9500	-0.746%	104,705	-88.972%
2022-11-23	20.1000	20.8500	19.6500	20.1000	+0.752%	322,525	-89.055%
2022-11-22	21.0000	21.0000	19.5000	19.9500	-5.000%	424,134	-88.972%
2022-11-21	22.6500	22.9500	20.7000	21.0000	-7.895%	406,269	-89.524%
2022-11-18	24.1500	24.3000	22.6500	22.8000	-2.564%	264,206	-90.351%
2022-11-17	24.7500	24.8985	23.2500	23.4000	-3.704%	353,583	-90.598%
2022-11-16	25.5000	25.5000	24.3000	24.3000	-5.263%	262,645	-90.947%
2022-11-15	26.8500	27.0000	24.9015	25.6500	-0.581%	435,923	-91.423%
2022-11-14	27.6000	27.6000	25.2750	25.8000	-7.027%	402,638	-91.473%
2022-11-11	25.6500	28.8000	25.2000	27.7500	+8.187%	740,676	-92.072%
2022-11-10	25.8000	26.7000	24.0000	25.6500	+4.908%	622,517	-91.423%
2022-11-09	26.1000	26.2500	24.3000	24.4500	-6.857%	406,317	-91.002%
2022-11-08	34.1250	35.8485	24.9000	26.2500	-5.405%	2,808,772	-91.619%
2022-11-07	28.9500	29.5455	27.4500	27.7500	-4.145%	371,647	-92.072%
2022-11-04	27.7500	29.2500	27.4500	28.9500	+4.324%	298,477	-92.401%
2022-11-03	26.7000	28.8000	26.5635	27.7500	+2.778%	207,984	-92.072%
2022-11-02	27.6000	28.3500	27.0000	27.0000	-2.174%	167,019	-91.852%
2022-11-01	27.4500	29.0250	26.7000	27.6000	+1.657%	182,506	-92.029%
2022-10-31	25.6500	27.4500	25.6500	27.1500	+4.624%	207,729	-91.897%
2022-10-28	25.5750	26.1750	25.3500	25.9500	+1.765%	138,963	-91.522%
2022-10-27	26.7000	27.6000	25.5000	25.5000	-3.409%	121,840	-91.373%
2022-10-26	25.8000	27.7500	25.5000	26.4000	+1.734%	268,281	-91.667%
2022-10-25	24.7500	26.1000	24.6000	25.9500	+4.217%	269,239	-91.522%
2022-10-24	25.6500	25.8000	23.5500	24.9000	-4.046%	304,029	-91.165%
2022-10-21	25.6500	26.4000	24.7500	25.9500	+1.170%	156,050	-91.522%
2022-10-20	25.6500	26.8500	25.3500	25.6500	0.000%	191,695	-91.423%
2022-10-19	26.1000	26.1000	24.9000	25.6500	-2.286%	102,882	-91.423%
2022-10-18	26.8500	27.3000	25.5000	26.2500	+1.744%	182,522	-91.619%
2022-10-17	24.7500	26.2500	24.6750	25.8000	+5.521%	144,935	-91.473%
2022-10-14	27.0000	27.4500	24.4500	24.4500	-8.939%	239,867	-91.002%
2022-10-13	24.7500	26.8500	24.4500	26.8500	+4.070%	246,514	-91.806%
2022-10-12	24.4500	26.1000	24.3000	25.8000	+5.521%	228,234	-91.473%
2022-10-11	23.2500	25.5000	22.9500	24.4500	+3.165%	234,732	-91.002%
2022-10-10	24.9000	25.0500	22.6500	23.7000	-4.819%	355,827	-90.717%
2022-10-07	26.5500	27.0000	24.6000	24.9000	-7.778%	511,677	-91.165%
2022-10-06	25.0500	27.7500	24.7560	27.0000	+6.825%	368,636	-91.852%
2022-10-05	25.9500	26.3250	23.4750	25.2750	-3.161%	347,445	-91.296%
2022-10-04	26.2500	27.1500	25.9500	26.1000	+2.959%	240,558	-91.571%
2022-10-03	27.9000	27.9000	25.0500	25.3500	-7.650%	381,431	-91.321%
2022-09-30	28.2000	28.2000	27.3000	27.4500	-2.660%	151,672	-91.985%
2022-09-29	29.8500	30.1500	27.2250	28.2000	-6.931%	325,662	-92.199%
2022-09-28	27.6000	30.6000	27.2250	30.3000	+10.989%	251,375	-92.739%
2022-09-27	27.7500	28.5000	26.7000	27.3000	+1.111%	180,242	-91.941%
2022-09-26	26.4000	28.8000	26.1000	27.0000	+1.695%	194,118	-91.852%
2022-09-23	26.8500	27.1500	26.1000	26.5500	-3.279%	153,580	-91.714%
2022-09-22	28.2000	28.5000	26.8500	27.4500	-2.660%	195,748	-91.985%
2022-09-21	28.0500	29.5500	26.7000	28.2000	+0.535%	165,825	-92.199%
2022-09-20	28.6500	29.6250	28.0500	28.0500	-1.579%	180,042	-92.157%
2022-09-19	30.6000	30.6000	28.2000	28.5000	-6.863%	309,414	-92.281%
2022-09-16	31.9500	32.1000	30.1500	30.6000	-5.991%	389,800	-92.810%
2022-09-15	32.2500	34.6500	31.5750	32.5500	+1.402%	208,230	-93.241%
2022-09-14	30.1500	32.7000	29.8500	32.1000	+6.468%	250,839	-93.146%
2022-09-13	30.1500	31.2000	29.4000	30.1500	-5.189%	230,118	-92.703%
2022-09-12	30.9000	31.9485	30.1500	31.8000	+5.473%	185,931	-93.082%
2022-09-09	30.0000	30.6000	29.5500	30.1500	+2.030%	197,349	-92.703%
2022-09-08	30.0000	30.0000	28.5000	29.5500	-1.005%	171,249	-92.555%
2022-09-07	28.6500	30.0000	28.3500	29.8500	+4.188%	242,522	-92.630%
2022-09-06	30.3000	30.6000	28.5000	28.6500	-6.373%	266,332	-92.321%
2022-09-02	32.7000	32.7000	28.7250	30.6000	-5.556%	423,716	-92.810%
2022-09-01	31.6500	33.5985	31.0500	32.4000	+0.935%	282,934	-93.210%
2022-08-31	31.0500	32.5575	31.0500	32.1000	+2.392%	188,888	-93.146%
2022-08-30	30.7500	31.5000	30.3000	31.3500	+2.956%	165,615	-92.982%
2022-08-29	30.0000	32.1000	30.0000	30.4500	-1.456%	150,702	-92.775%
2022-08-26	32.1000	33.0000	30.5250	30.9000	-4.630%	171,248	-92.880%
2022-08-25	32.1000	32.5500	31.3500	32.4000	+2.857%	167,856	-93.210%
2022-08-24	30.7500	32.1000	30.3000	31.5000	+3.960%	165,480	-93.016%
2022-08-23	30.9000	32.4000	29.7000	30.3000	0.000%	239,623	-92.739%
2022-08-22	32.8500	33.1500	30.3000	30.3000	-8.597%	220,542	-92.739%
2022-08-19	35.4000	35.7750	33.0000	33.1500	-9.796%	263,936	-93.363%
2022-08-18	38.5500	38.6250	36.7500	36.7500	-3.543%	247,933	-94.014%
2022-08-17	41.2500	41.2500	37.8000	38.1000	-7.636%	330,268	-94.226%
2022-08-16	41.5500	43.6500	40.2000	41.2500	-0.362%	331,317	-94.667%
2022-08-15	41.0070	43.3500	40.6500	41.4000	-1.429%	220,705	-94.686%
2022-08-12	40.0500	43.5000	39.1605	42.0000	+6.870%	504,248	-94.762%
2022-08-11	39.7500	41.7000	38.7750	39.3000	+0.383%	288,912	-94.402%
2022-08-10	37.3500	40.2000	36.9000	39.1500	+10.593%	401,046	-94.381%
2022-08-09	39.0000	39.0000	34.9500	35.4000	-9.231%	491,983	-93.785%
2022-08-08	39.4500	40.9500	38.2500	39.0000	+3.175%	662,823	-94.359%
2022-08-05	43.2000	44.1000	37.3500	37.8000	-15.436%	759,757	-94.180%
2022-08-04	48.4500	55.9500	42.7500	44.7000	+1.706%	1,541,474	-95.078%
2022-08-03	39.3750	44.1000	39.1500	43.9500	+13.566%	426,724	-94.994%
2022-08-02	33.7500	39.1500	33.1500	38.7000	+13.656%	357,812	-94.315%
2022-08-01	33.6000	35.2500	33.1500	34.0500	+1.339%	207,983	-93.539%
2022-07-29	33.1500	33.9000	31.5000	33.6000	+1.357%	152,254	-93.452%
2022-07-28	31.0500	33.6000	31.0500	33.1500	+6.763%	225,764	-93.363%
2022-07-27	29.7000	31.3500	28.8000	31.0500	+6.701%	195,016	-92.915%
2022-07-26	30.1500	30.4500	28.3500	29.1000	-5.366%	156,372	-92.440%
2022-07-25	31.5000	31.6500	30.1500	30.7500	-2.381%	160,539	-92.846%
2022-07-22	33.7500	34.3500	31.3500	31.5000	-6.667%	299,710	-93.016%
2022-07-21	34.2000	34.3500	32.8500	33.7500	0.000%	135,037	-93.481%
2022-07-20	30.7500	33.9000	30.4500	33.7500	+9.756%	312,582	-93.481%
2022-07-19	31.3500	31.8000	30.1500	30.7500	+0.985%	188,485	-92.846%
2022-07-18	30.1500	32.1000	30.0750	30.4500	+2.010%	206,155	-92.775%
2022-07-15	29.5500	30.3000	28.5000	29.8500	+2.577%	204,954	-92.630%
2022-07-14	27.7500	29.2500	27.0000	29.1000	+3.743%	192,508	-92.440%
2022-07-13	27.0000	28.5000	27.0000	28.0500	+2.186%	176,073	-92.157%
2022-07-12	26.8500	27.9000	25.2000	27.4500	+5.780%	221,516	-91.985%
2022-07-11	27.6000	27.9000	25.9500	25.9500	-5.978%	166,914	-91.522%
2022-07-08	26.4000	28.8000	26.2500	27.6000	+2.222%	200,963	-92.029%
2022-07-07	25.3500	27.3000	25.0500	27.0000	+6.509%	184,576	-91.852%
2022-07-06	25.6500	26.5500	24.7500	25.3500	-1.744%	182,527	-91.321%
2022-07-05	23.7000	25.8000	22.6515	25.8000	+7.500%	239,989	-91.473%
2022-07-01	23.7000	24.3000	22.8000	24.0000	+1.266%	188,738	-90.833%
2022-06-30	24.7500	25.2000	23.2500	23.7000	-8.671%	368,195	-90.717%
2022-06-29	26.2500	26.2500	24.3750	25.9500	-2.260%	473,581	-91.522%
2022-06-28	27.0000	28.2000	25.5750	26.5500	-1.117%	252,173	-91.714%
2022-06-27	28.5000	28.8750	26.3250	26.8500	-4.787%	246,974	-91.806%
2022-06-24	28.8000	29.7000	27.4500	28.2000	-1.053%	398,717	-92.199%
2022-06-23	25.9500	28.5000	25.2000	28.5000	+13.772%	486,501	-92.281%
2022-06-22	24.4500	26.2500	24.0000	25.0500	+1.829%	246,798	-91.218%
2022-06-21	24.6750	25.5000	24.0000	24.6000	-0.606%	337,958	-91.057%
2022-06-17	23.2500	25.2000	23.2500	24.7500	+7.143%	363,707	-91.111%
2022-06-16	22.9500	24.0000	22.2750	23.1000	-6.667%	531,317	-90.476%
2022-06-15	24.6000	25.1295	23.2500	24.7500	+1.227%	437,960	-91.111%
2022-06-14	24.7500	25.2000	23.8500	24.4500	0.000%	321,680	-91.002%
2022-06-13	24.7500	25.8000	24.0000	24.4500	-5.780%	331,474	-91.002%
2022-06-10	25.8750	27.4500	25.5000	25.9500	-2.809%	282,766	-91.522%
2022-06-09	28.9500	28.9500	26.7000	26.7000	-6.316%	345,385	-91.760%
2022-06-08	27.3000	29.4000	26.8500	28.5000	+3.261%	331,333	-92.281%
2022-06-07	27.0000	27.7500	26.4000	27.6000	+1.657%	270,257	-92.029%
2022-06-06	27.9000	28.3500	26.5500	27.1500	-1.093%	506,369	-91.897%
2022-06-03	29.4000	29.5500	27.1500	27.4500	-8.955%	501,831	-91.985%
2022-06-02	28.3500	31.3500	27.9000	30.1500	+6.915%	408,480	-92.703%
2022-06-01	31.3500	32.3250	27.9000	28.2000	-9.179%	400,921	-92.199%
2022-05-31	29.8500	32.2500	28.8000	31.0500	+4.020%	352,756	-92.915%
2022-05-27	28.9500	31.2000	28.9500	29.8500	+5.851%	465,170	-92.630%
2022-05-26	27.9000	30.3000	27.0015	28.2000	+1.622%	298,138	-92.199%
2022-05-25	27.3000	28.6500	26.8515	27.7500	+1.648%	211,522	-92.072%
2022-05-24	30.3000	30.3000	26.7750	27.3000	-12.500%	375,324	-91.941%
2022-05-23	31.5000	32.4000	30.1500	31.2000	-2.347%	347,866	-92.949%
2022-05-20	36.6000	36.6000	30.4500	31.9500	-9.362%	747,934	-93.114%
2022-05-19	34.6500	37.0500	34.2000	35.2500	0.000%	428,535	-93.759%
2022-05-18	35.0100	40.9500	34.3500	35.2500	-1.674%	760,017	-93.759%
2022-05-17	34.5000	36.6000	33.0750	35.8500	+5.286%	532,880	-93.863%
2022-05-16	35.8500	37.5000	33.3000	34.0500	-7.347%	801,430	-93.539%
2022-05-13	34.2000	38.1000	32.1000	36.7500	+10.360%	2,200,053	-94.014%
2022-05-12	27.7500	35.8500	23.8500	33.3000	+47.020%	6,517,388	-93.393%
2022-05-11	23.8500	26.1000	22.5000	22.6500	-9.581%	732,989	-90.287%
2022-05-10	26.4000	26.7000	23.2500	25.0500	-6.443%	487,943	-91.218%
2022-05-09	24.1500	28.2000	23.2500	26.7750	-6.545%	674,331	-91.783%
2022-05-06	30.7500	30.7500	28.3500	28.6500	-8.173%	584,065	-92.321%
2022-05-05	30.1500	34.2000	30.1500	31.2000	-0.478%	740,490	-92.949%
2022-05-04	30.9000	31.5000	28.3500	31.3500	+2.200%	646,918	-92.982%
2022-05-03	31.0500	32.2230	30.3000	30.6750	-1.683%	347,349	-92.828%
2022-05-02	32.7000	33.1500	29.4000	31.2000	-4.587%	840,314	-92.949%
2022-04-29	32.7000	35.7000	32.7000	32.7000	-3.540%	228,152	-93.272%
2022-04-28	33.3000	34.8000	31.2750	33.9000	+3.196%	320,430	-93.510%
2022-04-27	33.6000	35.7000	32.7000	32.8500	-2.667%	263,590	-93.303%
2022-04-26	35.8500	35.9250	32.7000	33.7500	-6.250%	328,102	-93.481%
2022-04-25	33.7500	37.1985	33.7500	36.0000	+4.348%	344,895	-93.889%
2022-04-22	33.3000	35.2500	33.2250	34.5000	+3.139%	219,552	-93.623%
2022-04-21	35.7000	37.2750	33.3000	33.4500	-4.292%	258,544	-93.423%
2022-04-20	36.6000	36.9000	34.6500	34.9500	-4.508%	229,678	-93.705%
2022-04-19	36.6000	38.1000	36.0000	36.6000	+0.412%	290,696	-93.989%
2022-04-18	37.5000	37.6500	35.2500	36.4500	-3.187%	281,477	-93.964%
2022-04-14	40.3500	40.7250	37.6500	37.6500	-7.380%	289,523	-94.157%
2022-04-13	41.5500	42.0000	39.9750	40.6500	-2.166%	346,227	-94.588%
2022-04-12	43.2000	44.8500	40.8000	41.5500	-2.807%	230,914	-94.705%
2022-04-11	42.9000	44.4000	41.4000	42.7500	-1.724%	220,093	-94.854%
2022-04-08	46.6500	46.6500	43.5000	43.5000	-6.902%	237,340	-94.943%
2022-04-07	46.9500	47.7000	44.8500	46.7250	-1.268%	237,593	-95.292%
2022-04-06	49.3500	49.7250	45.6000	47.3250	-6.657%	308,041	-95.351%
2022-04-05	55.2000	55.5000	50.2500	50.7000	-8.401%	351,776	-95.661%
2022-04-04	48.4500	56.8500	48.4500	55.3500	+14.953%	604,912	-96.025%
2022-04-01	51.4500	51.7500	47.2500	48.1500	-5.865%	323,428	-95.431%
2022-03-31	52.3500	52.5000	49.9995	51.1500	-2.571%	259,226	-95.699%
2022-03-30	51.6000	54.6000	50.4000	52.5000	0.000%	349,850	-95.810%
2022-03-29	47.8500	53.4750	47.4000	52.5000	+12.540%	473,479	-95.810%
2022-03-28	47.1000	47.8500	45.7500	46.6500	-0.321%	254,599	-95.284%
2022-03-25	48.6000	48.7500	43.0500	46.8000	-2.804%	494,793	-95.299%
2022-03-24	45.4500	48.7500	44.7000	48.1500	+8.446%	376,383	-95.431%
2022-03-23	43.0500	45.9750	42.6000	44.4000	+1.024%	235,824	-95.045%
2022-03-22	41.7000	44.8500	41.1000	43.9500	+6.159%	305,368	-94.994%
2022-03-21	41.8500	42.4500	40.0500	41.4000	-1.429%	316,859	-94.686%
2022-03-18	40.6500	44.3880	40.0875	42.0000	+3.704%	703,320	-94.762%
2022-03-17	34.5000	41.0250	34.5000	40.5000	+12.500%	599,523	-94.568%
2022-03-16	33.9000	36.9000	33.4500	36.0000	+9.589%	537,408	-93.889%
2022-03-15	31.0875	33.0750	30.3315	32.8500	+6.829%	286,353	-93.303%
2022-03-14	32.2500	32.5500	30.6000	30.7500	-4.651%	418,124	-92.846%
2022-03-11	35.7000	35.7000	31.9500	32.2500	-8.120%	296,196	-93.178%
2022-03-10	33.7500	35.5500	33.1500	35.1000	-0.426%	269,276	-93.732%
2022-03-09	33.4500	36.4500	33.1500	35.2500	+8.295%	513,518	-93.759%
2022-03-08	31.3500	34.5000	29.8500	32.5500	+3.333%	614,101	-93.241%
2022-03-07	32.4000	34.4265	31.2000	31.5000	-3.670%	559,441	-93.016%
2022-03-04	33.7500	34.6500	31.9500	32.7000	-4.803%	478,054	-93.272%
2022-03-03	37.9350	37.9350	34.2000	34.3500	-10.196%	486,478	-93.595%
2022-03-02	39.7500	40.0500	35.5500	38.2500	-5.204%	825,565	-94.248%
2022-03-01	37.5000	40.8000	35.7000	40.3500	+4.669%	777,003	-94.548%
2022-02-28	44.1000	46.3500	34.5000	38.5500	-19.938%	2,009,376	-94.293%
2022-02-25	46.9500	48.2250	44.5500	48.1500	+2.229%	348,507	-95.431%
2022-02-24	39.1500	47.2500	39.0000	47.1000	+10.563%	543,651	-95.329%
2022-02-23	45.9000	46.8750	42.4500	42.6000	-5.333%	329,500	-94.836%
2022-02-22	46.0500	48.3000	44.2500	45.0000	-5.363%	368,449	-95.111%
2022-02-18	48.9000	50.2500	46.0500	47.5500	-3.939%	340,372	-95.373%
2022-02-17	50.9460	54.0000	48.4500	49.5000	-4.348%	378,356	-95.556%
2022-02-16	50.7000	53.1000	49.8750	51.7500	+1.173%	334,479	-95.749%
2022-02-15	47.8500	51.4500	46.8000	51.1500	+11.075%	425,019	-95.699%
2022-02-14	45.4500	48.7500	44.7000	46.0500	+0.987%	454,769	-95.223%
2022-02-11	45.7500	49.0500	45.0000	45.6000	0.000%	524,829	-95.175%
2022-02-10	46.0500	49.2000	45.0000	45.6000	-5.000%	574,847	-95.175%
2022-02-09	45.4500	48.0000	44.1000	48.0000	+7.744%	557,219	-95.417%
2022-02-08	45.0000	46.5000	43.3515	44.5500	-0.336%	517,972	-95.062%
2022-02-07	44.5500	48.0750	44.2500	44.7000	+1.017%	405,724	-95.078%
2022-02-04	42.1500	45.0000	41.8500	44.2500	+5.735%	389,307	-95.028%
2022-02-03	42.3000	43.8000	41.7000	41.8500	-4.124%	351,882	-94.743%
2022-02-02	47.5500	47.5500	42.9000	43.6500	-7.619%	491,881	-94.960%
2022-02-01	47.2500	48.3000	44.1000	47.2500	+5.000%	609,080	-95.344%
2022-01-31	38.9730	47.1000	38.4000	45.0000	+22.449%	871,729	-95.111%
2022-01-28	36.7500	37.6500	35.7000	36.7500	-0.810%	407,062	-94.014%
2022-01-27	42.6000	42.6000	36.4500	37.0500	-8.519%	552,350	-94.062%
2022-01-26	41.2500	45.3000	39.1500	40.5000	+2.662%	765,183	-94.568%
2022-01-25	38.5500	41.4000	36.1500	39.4500	+1.154%	516,743	-94.423%
2022-01-24	34.8000	39.3750	32.7000	39.0000	+5.477%	743,318	-94.359%
2022-01-21	39.3000	39.4500	36.9000	36.9750	-5.916%	497,360	-94.050%
2022-01-20	43.2000	44.0250	38.8500	39.3000	-9.028%	652,032	-94.402%
2022-01-19	44.4000	44.7000	42.1500	43.2000	-2.041%	511,868	-94.907%
2022-01-18	45.9015	46.5750	43.9500	44.1000	-5.466%	280,416	-95.011%
2022-01-14	45.7500	46.9500	44.8500	46.6500	+0.647%	266,889	-95.284%
2022-01-13	49.3500	49.3500	45.4500	46.3500	-4.334%	357,915	-95.254%

.dark-mode .hCCk9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hCCk9p{ color: #333333; background-color: white; border: 2px solid #333333; }RIDELordstown Motors Corp. Class A Common Stockstock NASDAQ

RIDE
Lordstown Motors Corp. Class A Common Stock
stock NASDAQ