Advertisement
Advertisement
U.S. markets open in 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.96+0.34 (+2.93%)
At close: 04:00PM EST
11.95 -0.01 (-0.07%)
Pre-Market: 09:11AM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202311.6812.1311.6011.9611.9626,281,700
Feb 03, 202311.7012.6511.4411.6211.6229,973,200
Feb 02, 202312.2013.0411.8612.0712.0771,458,700
Feb 01, 202311.5212.1411.0811.8511.8542,035,400
Jan 31, 202311.5312.2511.2411.6911.6950,844,400
Jan 30, 202313.0313.0811.5811.7511.75114,340,300
Jan 27, 20238.9917.818.9112.8712.87206,940,600
Jan 26, 20239.309.388.629.009.0026,298,900
Jan 25, 20238.328.888.218.878.8722,676,500
Jan 24, 20238.649.068.528.608.6025,868,900
Jan 23, 20238.008.907.998.828.8237,913,500
Jan 20, 20237.487.827.437.827.8220,734,900
Jan 19, 20238.018.077.407.457.4529,192,200
Jan 18, 20238.198.347.868.168.1624,861,700
Jan 17, 20238.168.327.918.058.0521,990,000
Jan 13, 20237.958.187.758.158.1529,097,200
Jan 12, 20238.388.477.808.318.3145,046,900
Jan 11, 20237.228.007.077.937.9344,543,100
Jan 10, 20236.867.226.737.197.1925,980,600
Jan 09, 20236.496.986.386.786.7827,342,000
Jan 06, 20236.156.436.096.366.3624,434,700
Jan 05, 20236.346.396.176.256.2521,449,700
Jan 04, 20236.256.726.156.486.4826,173,400
Jan 03, 20236.977.076.146.176.1731,442,200
Dec 30, 20226.556.836.516.836.8322,306,300
Dec 29, 20226.606.906.486.706.7026,601,600
Dec 28, 20226.256.646.226.386.3827,973,100
Dec 27, 20226.616.616.186.206.2035,811,200
Dec 23, 20226.886.906.596.706.7022,584,900
Dec 22, 20227.127.176.636.896.8935,161,300
Dec 21, 20227.397.397.157.187.1826,956,100
Dec 20, 20227.577.897.227.237.2342,410,700
Dec 19, 20227.357.377.057.237.2322,954,100
Dec 16, 20227.417.627.187.377.3741,837,800
Dec 15, 20227.717.827.437.457.4531,343,400
Dec 14, 20227.967.977.597.687.6829,881,900
Dec 13, 20228.708.957.947.997.9940,408,100
Dec 12, 20228.548.598.138.288.2826,159,800
Dec 09, 20228.538.698.148.688.6843,064,600
Dec 08, 20228.628.848.408.688.6824,855,900
Dec 07, 20228.508.738.288.618.6123,903,900
Dec 06, 20229.529.528.548.658.6539,132,200
Dec 05, 202210.1110.199.409.439.4326,098,200
Dec 02, 20229.6410.169.5510.1510.1527,456,300
Dec 01, 202210.1010.239.579.839.8327,314,300
Nov 30, 20229.8610.369.8410.1410.1469,551,900
Nov 29, 202210.0510.079.709.769.7619,666,600
Nov 28, 20229.9810.199.839.859.8524,142,600
Nov 25, 202210.2710.289.9710.0210.0212,414,200
Nov 23, 202210.2410.3510.0510.2510.2518,478,600
Nov 22, 202210.3910.399.9810.1310.1323,082,800
Nov 21, 202211.1111.1110.2510.3110.3132,052,700
Nov 18, 202211.5811.6611.0911.2611.2614,755,900
Nov 17, 202211.2411.4911.0311.4611.4618,377,400
Nov 16, 202212.3012.3011.3211.3711.3723,032,400
Nov 15, 202212.7212.8212.3012.3612.3621,745,000
Nov 14, 202212.8812.9612.1012.2112.2118,403,800
Nov 11, 202212.1313.1812.0712.9112.9129,191,500
Nov 10, 202212.0112.3411.3712.1112.1142,963,100
Nov 09, 202212.4912.5310.8911.2111.2152,598,500
Nov 08, 202213.9114.0413.0713.5013.5023,031,500
Nov 07, 202214.0514.2013.2013.8513.8516,368,000
Nov 04, 202214.0414.3413.3013.8913.8919,218,400
Nov 03, 202213.2314.0713.1513.6413.6410,715,300
Nov 02, 202213.6714.3513.3113.3413.3414,289,000
Nov 01, 202214.6714.8413.6013.6213.6214,636,500
Oct 31, 202214.1614.6814.0514.2914.2924,662,300
Oct 28, 202213.7914.3013.6514.2314.2312,837,100
Oct 27, 202214.0514.3813.6813.7913.7911,174,000
Oct 26, 202213.7414.5213.6213.9113.9115,071,200
Oct 25, 202212.9014.1712.9013.9213.9222,487,600
Oct 24, 202213.1713.1812.5312.8012.8014,457,700
Oct 21, 202212.4613.4212.2813.3113.3117,222,200
Oct 20, 202212.7113.1012.3612.6012.6017,586,500
Oct 19, 202212.8512.9312.4512.6412.6411,700,900
Oct 18, 202212.9213.1612.5213.0113.0116,688,500
Oct 17, 202212.3512.9212.3412.4112.4118,897,300
Oct 14, 202213.1813.2211.8711.8911.8923,536,700
Oct 13, 202212.7413.2412.3813.0113.0120,889,200
Oct 12, 202213.2513.5012.6113.0913.0923,191,800
Oct 11, 202212.4313.2212.2012.6512.6522,025,100
Oct 10, 202213.2313.2612.2912.4812.4820,767,800
Oct 07, 202214.0614.1813.1213.1713.1721,772,500
Oct 06, 202215.0215.3014.3114.4114.4113,163,700
Oct 05, 202214.9615.1714.5114.9914.9911,615,300
Oct 04, 202214.5115.6814.5115.4015.4022,799,900
Oct 03, 202214.0014.2213.5214.0914.0919,230,900
Sep 30, 202214.0514.4413.8713.9713.9712,259,300
Sep 29, 202214.9815.0013.9914.1914.1914,253,500
Sep 28, 202214.5215.3214.3515.2215.2215,089,800
Sep 27, 202214.8115.1814.1514.4114.4120,173,200
Sep 26, 202214.0514.6513.9514.0614.0611,486,300
Sep 23, 202214.1714.2513.5814.0314.0318,635,800
Sep 22, 202215.4515.5814.1214.3114.3120,375,900
Sep 21, 202215.3916.1615.2815.5615.5616,880,000
Sep 20, 202215.8215.9515.2315.3415.3412,585,600
Sep 19, 202216.0616.4115.4415.9415.9418,925,100
Sep 16, 202216.1317.6916.0816.1816.1850,642,800
Sep 15, 202216.4017.3316.3416.4916.4919,007,500
Sep 14, 202216.0216.8815.9816.6316.6321,932,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement