Advertisement
Advertisement
U.S. markets open in 6 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.06+3.34 (+6.46%)
At close: 04:00PM EST
54.93 -0.13 (-0.24%)
After hours: 08:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202152.0355.3350.7155.0655.0676,581,500
Nov 26, 202149.4552.3749.4151.7251.7236,708,000
Nov 24, 202151.7453.5049.8352.5752.5761,225,300
Nov 23, 202151.6754.3349.5252.4452.4487,998,800
Nov 22, 202153.0357.4450.0851.1251.12130,761,800
Nov 19, 202147.1655.4047.1555.2155.21166,276,500
Nov 18, 202149.0349.6743.0047.0547.05131,634,800
Nov 17, 202156.2057.7550.3152.5552.55198,386,200
Nov 16, 202149.9355.6846.5155.5255.52248,654,600
Nov 15, 202144.6046.1443.4144.8844.8877,111,000
Nov 12, 202144.0045.1942.7443.9343.9340,899,600
Nov 11, 202142.7545.7541.7444.9844.9869,846,300
Nov 10, 202142.3045.0039.3440.7540.7579,342,800
Nov 09, 202147.4848.0442.1544.7844.7890,177,700
Nov 08, 202143.5447.8743.0445.9245.92154,195,400
Nov 05, 202137.5041.9236.1741.8041.80111,647,500
Nov 04, 202137.3837.7036.0737.1237.1240,730,400
Nov 03, 202134.2337.3834.2336.5436.5461,133,700
Nov 02, 202134.5635.3933.0235.1335.1375,032,500
Nov 01, 202139.9940.1735.7336.5336.53121,435,300
Oct 29, 202138.2541.6035.4336.9936.99221,097,400
Oct 28, 202128.5439.7828.0835.4835.48377,220,900
Oct 27, 202127.6928.9426.7327.0227.0252,224,600
Oct 26, 202126.8528.2026.0526.3826.3840,979,500
Oct 25, 202124.8827.4024.7026.8526.8553,941,800
Oct 22, 202124.0324.1923.4124.1124.1116,384,000
Oct 21, 202124.3025.0524.0424.4624.4621,810,300
Oct 20, 202124.7625.2724.1424.2424.2415,462,900
Oct 19, 202125.4125.6124.4824.7324.7316,034,700
Oct 18, 202123.9925.6623.9725.3425.3426,182,800
Oct 15, 202123.8424.2223.4324.0824.0814,869,600
Oct 14, 202122.5124.1022.5024.0124.0120,756,100
Oct 13, 202122.8523.0222.1122.5922.5920,437,400
Oct 12, 202123.1423.6522.6623.0623.0623,871,700
Oct 11, 202123.6323.6422.6822.8722.8721,974,500
Oct 08, 202124.3224.5323.0423.2323.2324,947,500
Oct 07, 202124.5524.7224.0424.3824.3817,543,500
Oct 06, 202123.5524.5523.4124.2924.2919,270,700
Oct 05, 202124.1824.7823.8624.0224.0221,742,700
Oct 04, 202124.7625.0323.5324.1424.1428,779,600
Oct 01, 202125.5125.7524.2124.6124.6130,696,100
Sep 30, 202127.1227.1425.0925.3825.3846,844,000
Sep 29, 202126.4528.3926.0126.2826.28120,691,800
Sep 28, 202125.9726.4124.1524.5424.5438,136,600
Sep 27, 202125.8627.2725.7425.8925.8944,696,200
Sep 24, 202125.2625.6624.3925.4325.4326,633,600
Sep 23, 202125.5726.1324.6225.4225.4238,764,900
Sep 22, 202127.7428.2124.2824.9524.9587,320,500
Sep 21, 202124.7827.9324.5726.8126.81114,795,900
Sep 20, 202122.0224.2221.6624.0724.0768,143,000
Sep 17, 202122.4223.5121.9022.9622.96104,115,600
Sep 16, 202120.8421.6020.3621.1721.1745,927,400
Sep 15, 202119.3720.1619.0519.9119.9132,280,700
Sep 14, 202119.1919.7418.7018.9518.9524,118,300
Sep 13, 202120.2620.5919.6620.0620.0615,778,400
Sep 10, 202120.1820.6219.9019.9319.9316,109,600
Sep 09, 202119.2220.0619.0919.8519.8521,788,600
Sep 08, 202119.9320.0318.7018.9318.9320,956,100
Sep 07, 202119.8019.9519.0119.8919.8919,835,100
Sep 03, 202118.8319.7618.6719.5619.5625,236,700
Sep 02, 202118.4418.9218.0018.6618.6638,386,700
Sep 01, 202116.1218.4416.1217.7917.79149,298,700
Aug 31, 202120.2820.6819.9219.9619.9611,454,700
Aug 30, 202120.8520.8819.8620.6320.6314,999,200
Aug 27, 202121.4521.5320.9021.0321.0311,861,500
Aug 26, 202121.8422.0721.4021.4821.489,094,900
Aug 25, 202122.2522.5021.7721.8121.8111,667,300
Aug 24, 202121.9422.9721.7822.8322.8310,277,900
Aug 23, 202122.0122.1121.4221.6521.657,098,600
Aug 20, 202121.7522.1021.6021.6721.675,264,400
Aug 19, 202122.1822.6121.5121.7121.716,603,900
Aug 18, 202122.9322.9322.1522.5522.555,873,900
Aug 17, 202122.2422.7722.1322.5622.567,077,000
Aug 16, 202123.0523.3222.4322.8322.837,508,600
Aug 13, 202123.7124.2523.4223.4823.485,858,300
Aug 12, 202124.3124.5023.8123.8523.857,499,600
Aug 11, 202124.9725.0024.0224.4724.478,009,100
Aug 10, 202123.8825.2423.7024.4624.4611,923,600
Aug 09, 202123.4023.6223.0323.5023.506,489,600
Aug 06, 202122.9323.9122.8023.3823.387,659,900
Aug 05, 202122.9223.2922.7022.7522.756,573,600
Aug 04, 202123.4823.4922.5422.6322.637,015,100
Aug 03, 202123.9323.9522.9523.5823.588,579,400
Aug 02, 202124.1924.2423.4523.7723.777,894,400
Jul 30, 202122.9524.2322.9423.7223.7211,096,000
Jul 29, 202124.5424.7023.2523.3523.3510,494,600
Jul 28, 202125.7126.2023.9824.0824.0812,580,400
Jul 27, 202127.4927.5525.1125.1825.1816,184,100
Jul 26, 202125.2429.0324.3226.8326.8331,573,200
Jul 23, 202124.0224.5522.5524.2524.2517,905,600
Jul 22, 202123.3324.1822.3022.9022.9011,069,800
Jul 21, 202124.4824.9322.6623.4323.4312,470,200
Jul 20, 202122.8124.7422.1524.2824.2812,194,500
Jul 19, 202121.9922.6620.9022.2022.2010,564,400
Jul 16, 202123.4023.8522.3022.7922.798,912,900
Jul 15, 202124.0024.3322.5622.9622.9610,345,300
Jul 14, 202125.4025.7023.7723.7923.7912,667,100
Jul 13, 202126.5327.1125.7725.9125.918,561,500
Jul 12, 202125.9127.4025.7126.8526.8512,657,400
Jul 09, 202125.3426.3725.2425.5525.557,230,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement