Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 19 minutes

S&P Futures
4,116.50
-7.00(-0.17%)
Dow Futures
33,829.00
-105.00(-0.31%)
Nasdaq Futures
12,514.00
-1.50(-0.01%)
Russell 2000 Futures
1,959.80
-5.30(-0.27%)
Crude Oil
75.19
+1.08(+1.46%)
Gold
1,881.70
+2.20(+0.12%)

Advertisement

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

11.96

+0.34

(+2.93%)

At close: 04:00PM EST

11.95

-0.01

(-0.07%)

Pre-Market:

09:11AM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	11.68	12.13	11.60	11.96	11.96	26,281,700
Feb 03, 2023	11.70	12.65	11.44	11.62	11.62	29,973,200
Feb 02, 2023	12.20	13.04	11.86	12.07	12.07	71,458,700
Feb 01, 2023	11.52	12.14	11.08	11.85	11.85	42,035,400
Jan 31, 2023	11.53	12.25	11.24	11.69	11.69	50,844,400
Jan 30, 2023	13.03	13.08	11.58	11.75	11.75	114,340,300
Jan 27, 2023	8.99	17.81	8.91	12.87	12.87	206,940,600
Jan 26, 2023	9.30	9.38	8.62	9.00	9.00	26,298,900
Jan 25, 2023	8.32	8.88	8.21	8.87	8.87	22,676,500
Jan 24, 2023	8.64	9.06	8.52	8.60	8.60	25,868,900
Jan 23, 2023	8.00	8.90	7.99	8.82	8.82	37,913,500
Jan 20, 2023	7.48	7.82	7.43	7.82	7.82	20,734,900
Jan 19, 2023	8.01	8.07	7.40	7.45	7.45	29,192,200
Jan 18, 2023	8.19	8.34	7.86	8.16	8.16	24,861,700
Jan 17, 2023	8.16	8.32	7.91	8.05	8.05	21,990,000
Jan 13, 2023	7.95	8.18	7.75	8.15	8.15	29,097,200
Jan 12, 2023	8.38	8.47	7.80	8.31	8.31	45,046,900
Jan 11, 2023	7.22	8.00	7.07	7.93	7.93	44,543,100
Jan 10, 2023	6.86	7.22	6.73	7.19	7.19	25,980,600
Jan 09, 2023	6.49	6.98	6.38	6.78	6.78	27,342,000
Jan 06, 2023	6.15	6.43	6.09	6.36	6.36	24,434,700
Jan 05, 2023	6.34	6.39	6.17	6.25	6.25	21,449,700
Jan 04, 2023	6.25	6.72	6.15	6.48	6.48	26,173,400
Jan 03, 2023	6.97	7.07	6.14	6.17	6.17	31,442,200
Dec 30, 2022	6.55	6.83	6.51	6.83	6.83	22,306,300
Dec 29, 2022	6.60	6.90	6.48	6.70	6.70	26,601,600
Dec 28, 2022	6.25	6.64	6.22	6.38	6.38	27,973,100
Dec 27, 2022	6.61	6.61	6.18	6.20	6.20	35,811,200
Dec 23, 2022	6.88	6.90	6.59	6.70	6.70	22,584,900
Dec 22, 2022	7.12	7.17	6.63	6.89	6.89	35,161,300
Dec 21, 2022	7.39	7.39	7.15	7.18	7.18	26,956,100
Dec 20, 2022	7.57	7.89	7.22	7.23	7.23	42,410,700
Dec 19, 2022	7.35	7.37	7.05	7.23	7.23	22,954,100
Dec 16, 2022	7.41	7.62	7.18	7.37	7.37	41,837,800
Dec 15, 2022	7.71	7.82	7.43	7.45	7.45	31,343,400
Dec 14, 2022	7.96	7.97	7.59	7.68	7.68	29,881,900
Dec 13, 2022	8.70	8.95	7.94	7.99	7.99	40,408,100
Dec 12, 2022	8.54	8.59	8.13	8.28	8.28	26,159,800
Dec 09, 2022	8.53	8.69	8.14	8.68	8.68	43,064,600
Dec 08, 2022	8.62	8.84	8.40	8.68	8.68	24,855,900
Dec 07, 2022	8.50	8.73	8.28	8.61	8.61	23,903,900
Dec 06, 2022	9.52	9.52	8.54	8.65	8.65	39,132,200
Dec 05, 2022	10.11	10.19	9.40	9.43	9.43	26,098,200
Dec 02, 2022	9.64	10.16	9.55	10.15	10.15	27,456,300
Dec 01, 2022	10.10	10.23	9.57	9.83	9.83	27,314,300
Nov 30, 2022	9.86	10.36	9.84	10.14	10.14	69,551,900
Nov 29, 2022	10.05	10.07	9.70	9.76	9.76	19,666,600
Nov 28, 2022	9.98	10.19	9.83	9.85	9.85	24,142,600
Nov 25, 2022	10.27	10.28	9.97	10.02	10.02	12,414,200
Nov 23, 2022	10.24	10.35	10.05	10.25	10.25	18,478,600
Nov 22, 2022	10.39	10.39	9.98	10.13	10.13	23,082,800
Nov 21, 2022	11.11	11.11	10.25	10.31	10.31	32,052,700
Nov 18, 2022	11.58	11.66	11.09	11.26	11.26	14,755,900
Nov 17, 2022	11.24	11.49	11.03	11.46	11.46	18,377,400
Nov 16, 2022	12.30	12.30	11.32	11.37	11.37	23,032,400
Nov 15, 2022	12.72	12.82	12.30	12.36	12.36	21,745,000
Nov 14, 2022	12.88	12.96	12.10	12.21	12.21	18,403,800
Nov 11, 2022	12.13	13.18	12.07	12.91	12.91	29,191,500
Nov 10, 2022	12.01	12.34	11.37	12.11	12.11	42,963,100
Nov 09, 2022	12.49	12.53	10.89	11.21	11.21	52,598,500
Nov 08, 2022	13.91	14.04	13.07	13.50	13.50	23,031,500
Nov 07, 2022	14.05	14.20	13.20	13.85	13.85	16,368,000
Nov 04, 2022	14.04	14.34	13.30	13.89	13.89	19,218,400
Nov 03, 2022	13.23	14.07	13.15	13.64	13.64	10,715,300
Nov 02, 2022	13.67	14.35	13.31	13.34	13.34	14,289,000
Nov 01, 2022	14.67	14.84	13.60	13.62	13.62	14,636,500
Oct 31, 2022	14.16	14.68	14.05	14.29	14.29	24,662,300
Oct 28, 2022	13.79	14.30	13.65	14.23	14.23	12,837,100
Oct 27, 2022	14.05	14.38	13.68	13.79	13.79	11,174,000
Oct 26, 2022	13.74	14.52	13.62	13.91	13.91	15,071,200
Oct 25, 2022	12.90	14.17	12.90	13.92	13.92	22,487,600
Oct 24, 2022	13.17	13.18	12.53	12.80	12.80	14,457,700
Oct 21, 2022	12.46	13.42	12.28	13.31	13.31	17,222,200
Oct 20, 2022	12.71	13.10	12.36	12.60	12.60	17,586,500
Oct 19, 2022	12.85	12.93	12.45	12.64	12.64	11,700,900
Oct 18, 2022	12.92	13.16	12.52	13.01	13.01	16,688,500
Oct 17, 2022	12.35	12.92	12.34	12.41	12.41	18,897,300
Oct 14, 2022	13.18	13.22	11.87	11.89	11.89	23,536,700
Oct 13, 2022	12.74	13.24	12.38	13.01	13.01	20,889,200
Oct 12, 2022	13.25	13.50	12.61	13.09	13.09	23,191,800
Oct 11, 2022	12.43	13.22	12.20	12.65	12.65	22,025,100
Oct 10, 2022	13.23	13.26	12.29	12.48	12.48	20,767,800
Oct 07, 2022	14.06	14.18	13.12	13.17	13.17	21,772,500
Oct 06, 2022	15.02	15.30	14.31	14.41	14.41	13,163,700
Oct 05, 2022	14.96	15.17	14.51	14.99	14.99	11,615,300
Oct 04, 2022	14.51	15.68	14.51	15.40	15.40	22,799,900
Oct 03, 2022	14.00	14.22	13.52	14.09	14.09	19,230,900
Sep 30, 2022	14.05	14.44	13.87	13.97	13.97	12,259,300
Sep 29, 2022	14.98	15.00	13.99	14.19	14.19	14,253,500
Sep 28, 2022	14.52	15.32	14.35	15.22	15.22	15,089,800
Sep 27, 2022	14.81	15.18	14.15	14.41	14.41	20,173,200
Sep 26, 2022	14.05	14.65	13.95	14.06	14.06	11,486,300
Sep 23, 2022	14.17	14.25	13.58	14.03	14.03	18,635,800
Sep 22, 2022	15.45	15.58	14.12	14.31	14.31	20,375,900
Sep 21, 2022	15.39	16.16	15.28	15.56	15.56	16,880,000
Sep 20, 2022	15.82	15.95	15.23	15.34	15.34	12,585,600
Sep 19, 2022	16.06	16.41	15.44	15.94	15.94	18,925,100
Sep 16, 2022	16.13	17.69	16.08	16.18	16.18	50,642,800
Sep 15, 2022	16.40	17.33	16.34	16.49	16.49	19,007,500
Sep 14, 2022	16.02	16.88	15.98	16.63	16.63	21,932,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,116.50-7.00(-0.17%)

Dow Futures33,829.00-105.00(-0.31%)

Nasdaq Futures12,514.00-1.50(-0.01%)

Russell 2000 Futures1,959.80-5.30(-0.27%)

Crude Oil75.19+1.08(+1.46%)

Gold1,881.70+2.20(+0.12%)

Lucid Group, Inc. (LCID)

S&P Futures
4,116.50
-7.00(-0.17%)

Dow Futures
33,829.00
-105.00(-0.31%)

Nasdaq Futures
12,514.00
-1.50(-0.01%)

Russell 2000 Futures
1,959.80
-5.30(-0.27%)

Crude Oil
75.19
+1.08(+1.46%)

Gold
1,881.70
+2.20(+0.12%)