Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 11 minutes

S&P Futures
4,610.00
-41.00(-0.88%)
Dow Futures
34,682.00
-395.00(-1.13%)
Nasdaq Futures
16,327.25
-63.50(-0.39%)
Russell 2000 Futures
2,210.30
-29.90(-1.33%)
Crude Oil
68.75
-1.20(-1.72%)
Gold
1,795.50
+10.30(+0.58%)

Advertisement

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

55.06

+3.34

(+6.46%)

At close: 04:00PM EST

54.93

-0.13

(-0.24%)

After hours:

08:00PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2021	52.03	55.33	50.71	55.06	55.06	76,581,500
Nov 26, 2021	49.45	52.37	49.41	51.72	51.72	36,708,000
Nov 24, 2021	51.74	53.50	49.83	52.57	52.57	61,225,300
Nov 23, 2021	51.67	54.33	49.52	52.44	52.44	87,998,800
Nov 22, 2021	53.03	57.44	50.08	51.12	51.12	130,761,800
Nov 19, 2021	47.16	55.40	47.15	55.21	55.21	166,276,500
Nov 18, 2021	49.03	49.67	43.00	47.05	47.05	131,634,800
Nov 17, 2021	56.20	57.75	50.31	52.55	52.55	198,386,200
Nov 16, 2021	49.93	55.68	46.51	55.52	55.52	248,654,600
Nov 15, 2021	44.60	46.14	43.41	44.88	44.88	77,111,000
Nov 12, 2021	44.00	45.19	42.74	43.93	43.93	40,899,600
Nov 11, 2021	42.75	45.75	41.74	44.98	44.98	69,846,300
Nov 10, 2021	42.30	45.00	39.34	40.75	40.75	79,342,800
Nov 09, 2021	47.48	48.04	42.15	44.78	44.78	90,177,700
Nov 08, 2021	43.54	47.87	43.04	45.92	45.92	154,195,400
Nov 05, 2021	37.50	41.92	36.17	41.80	41.80	111,647,500
Nov 04, 2021	37.38	37.70	36.07	37.12	37.12	40,730,400
Nov 03, 2021	34.23	37.38	34.23	36.54	36.54	61,133,700
Nov 02, 2021	34.56	35.39	33.02	35.13	35.13	75,032,500
Nov 01, 2021	39.99	40.17	35.73	36.53	36.53	121,435,300
Oct 29, 2021	38.25	41.60	35.43	36.99	36.99	221,097,400
Oct 28, 2021	28.54	39.78	28.08	35.48	35.48	377,220,900
Oct 27, 2021	27.69	28.94	26.73	27.02	27.02	52,224,600
Oct 26, 2021	26.85	28.20	26.05	26.38	26.38	40,979,500
Oct 25, 2021	24.88	27.40	24.70	26.85	26.85	53,941,800
Oct 22, 2021	24.03	24.19	23.41	24.11	24.11	16,384,000
Oct 21, 2021	24.30	25.05	24.04	24.46	24.46	21,810,300
Oct 20, 2021	24.76	25.27	24.14	24.24	24.24	15,462,900
Oct 19, 2021	25.41	25.61	24.48	24.73	24.73	16,034,700
Oct 18, 2021	23.99	25.66	23.97	25.34	25.34	26,182,800
Oct 15, 2021	23.84	24.22	23.43	24.08	24.08	14,869,600
Oct 14, 2021	22.51	24.10	22.50	24.01	24.01	20,756,100
Oct 13, 2021	22.85	23.02	22.11	22.59	22.59	20,437,400
Oct 12, 2021	23.14	23.65	22.66	23.06	23.06	23,871,700
Oct 11, 2021	23.63	23.64	22.68	22.87	22.87	21,974,500
Oct 08, 2021	24.32	24.53	23.04	23.23	23.23	24,947,500
Oct 07, 2021	24.55	24.72	24.04	24.38	24.38	17,543,500
Oct 06, 2021	23.55	24.55	23.41	24.29	24.29	19,270,700
Oct 05, 2021	24.18	24.78	23.86	24.02	24.02	21,742,700
Oct 04, 2021	24.76	25.03	23.53	24.14	24.14	28,779,600
Oct 01, 2021	25.51	25.75	24.21	24.61	24.61	30,696,100
Sep 30, 2021	27.12	27.14	25.09	25.38	25.38	46,844,000
Sep 29, 2021	26.45	28.39	26.01	26.28	26.28	120,691,800
Sep 28, 2021	25.97	26.41	24.15	24.54	24.54	38,136,600
Sep 27, 2021	25.86	27.27	25.74	25.89	25.89	44,696,200
Sep 24, 2021	25.26	25.66	24.39	25.43	25.43	26,633,600
Sep 23, 2021	25.57	26.13	24.62	25.42	25.42	38,764,900
Sep 22, 2021	27.74	28.21	24.28	24.95	24.95	87,320,500
Sep 21, 2021	24.78	27.93	24.57	26.81	26.81	114,795,900
Sep 20, 2021	22.02	24.22	21.66	24.07	24.07	68,143,000
Sep 17, 2021	22.42	23.51	21.90	22.96	22.96	104,115,600
Sep 16, 2021	20.84	21.60	20.36	21.17	21.17	45,927,400
Sep 15, 2021	19.37	20.16	19.05	19.91	19.91	32,280,700
Sep 14, 2021	19.19	19.74	18.70	18.95	18.95	24,118,300
Sep 13, 2021	20.26	20.59	19.66	20.06	20.06	15,778,400
Sep 10, 2021	20.18	20.62	19.90	19.93	19.93	16,109,600
Sep 09, 2021	19.22	20.06	19.09	19.85	19.85	21,788,600
Sep 08, 2021	19.93	20.03	18.70	18.93	18.93	20,956,100
Sep 07, 2021	19.80	19.95	19.01	19.89	19.89	19,835,100
Sep 03, 2021	18.83	19.76	18.67	19.56	19.56	25,236,700
Sep 02, 2021	18.44	18.92	18.00	18.66	18.66	38,386,700
Sep 01, 2021	16.12	18.44	16.12	17.79	17.79	149,298,700
Aug 31, 2021	20.28	20.68	19.92	19.96	19.96	11,454,700
Aug 30, 2021	20.85	20.88	19.86	20.63	20.63	14,999,200
Aug 27, 2021	21.45	21.53	20.90	21.03	21.03	11,861,500
Aug 26, 2021	21.84	22.07	21.40	21.48	21.48	9,094,900
Aug 25, 2021	22.25	22.50	21.77	21.81	21.81	11,667,300
Aug 24, 2021	21.94	22.97	21.78	22.83	22.83	10,277,900
Aug 23, 2021	22.01	22.11	21.42	21.65	21.65	7,098,600
Aug 20, 2021	21.75	22.10	21.60	21.67	21.67	5,264,400
Aug 19, 2021	22.18	22.61	21.51	21.71	21.71	6,603,900
Aug 18, 2021	22.93	22.93	22.15	22.55	22.55	5,873,900
Aug 17, 2021	22.24	22.77	22.13	22.56	22.56	7,077,000
Aug 16, 2021	23.05	23.32	22.43	22.83	22.83	7,508,600
Aug 13, 2021	23.71	24.25	23.42	23.48	23.48	5,858,300
Aug 12, 2021	24.31	24.50	23.81	23.85	23.85	7,499,600
Aug 11, 2021	24.97	25.00	24.02	24.47	24.47	8,009,100
Aug 10, 2021	23.88	25.24	23.70	24.46	24.46	11,923,600
Aug 09, 2021	23.40	23.62	23.03	23.50	23.50	6,489,600
Aug 06, 2021	22.93	23.91	22.80	23.38	23.38	7,659,900
Aug 05, 2021	22.92	23.29	22.70	22.75	22.75	6,573,600
Aug 04, 2021	23.48	23.49	22.54	22.63	22.63	7,015,100
Aug 03, 2021	23.93	23.95	22.95	23.58	23.58	8,579,400
Aug 02, 2021	24.19	24.24	23.45	23.77	23.77	7,894,400
Jul 30, 2021	22.95	24.23	22.94	23.72	23.72	11,096,000
Jul 29, 2021	24.54	24.70	23.25	23.35	23.35	10,494,600
Jul 28, 2021	25.71	26.20	23.98	24.08	24.08	12,580,400
Jul 27, 2021	27.49	27.55	25.11	25.18	25.18	16,184,100
Jul 26, 2021	25.24	29.03	24.32	26.83	26.83	31,573,200
Jul 23, 2021	24.02	24.55	22.55	24.25	24.25	17,905,600
Jul 22, 2021	23.33	24.18	22.30	22.90	22.90	11,069,800
Jul 21, 2021	24.48	24.93	22.66	23.43	23.43	12,470,200
Jul 20, 2021	22.81	24.74	22.15	24.28	24.28	12,194,500
Jul 19, 2021	21.99	22.66	20.90	22.20	22.20	10,564,400
Jul 16, 2021	23.40	23.85	22.30	22.79	22.79	8,912,900
Jul 15, 2021	24.00	24.33	22.56	22.96	22.96	10,345,300
Jul 14, 2021	25.40	25.70	23.77	23.79	23.79	12,667,100
Jul 13, 2021	26.53	27.11	25.77	25.91	25.91	8,561,500
Jul 12, 2021	25.91	27.40	25.71	26.85	26.85	12,657,400
Jul 09, 2021	25.34	26.37	25.24	25.55	25.55	7,230,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,610.00-41.00(-0.88%)

Dow Futures34,682.00-395.00(-1.13%)

Nasdaq Futures16,327.25-63.50(-0.39%)

Russell 2000 Futures2,210.30-29.90(-1.33%)

Crude Oil68.75-1.20(-1.72%)

Gold1,795.50+10.30(+0.58%)

Lucid Group, Inc. (LCID)

S&P Futures
4,610.00
-41.00(-0.88%)

Dow Futures
34,682.00
-395.00(-1.13%)

Nasdaq Futures
16,327.25
-63.50(-0.39%)

Russell 2000 Futures
2,210.30
-29.90(-1.33%)

Crude Oil
68.75
-1.20(-1.72%)

Gold
1,795.50
+10.30(+0.58%)