Australia markets open in 5 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4400+0.0200 (+0.83%)
At close: 04:00PM EDT
2.4450 +0.00 (+0.20%)
After hours: 07:54PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.41002.55002.36002.44002.440020,598,193
17 Apr 20242.41802.47002.40002.42002.420012,901,600
16 Apr 20242.40002.46002.35002.40002.400016,577,000
15 Apr 20242.51002.52002.40002.43002.430019,381,500
12 Apr 20242.50002.53002.42002.49002.490018,601,400
11 Apr 20242.67002.69002.50002.50002.500028,982,000
10 Apr 20242.62002.68002.60002.65002.650018,486,500
09 Apr 20242.68002.80002.62002.70002.700020,338,100
08 Apr 20242.65002.72502.63002.64002.640018,482,900
05 Apr 20242.65002.67002.56002.61002.610019,251,600
04 Apr 20242.80002.80502.60002.65002.650030,884,800
03 Apr 20242.74002.82002.71002.75002.750013,614,900
02 Apr 20242.77502.79002.68002.76002.760018,656,700
01 Apr 20242.89002.91002.81002.86002.860016,928,100
28 Mar 20242.94003.01002.83002.85002.850021,136,700
27 Mar 20242.78803.07002.74002.97002.970046,084,300
26 Mar 20242.98002.99002.75002.76002.760035,514,600
25 Mar 20243.15003.35002.90002.92002.9200104,447,300
22 Mar 20242.82002.85002.71002.77002.770021,743,400
21 Mar 20242.80002.88002.72002.86002.860022,113,900
20 Mar 20242.71002.84002.66102.79002.790019,854,700
19 Mar 20242.73002.79002.66002.70002.700019,369,700
18 Mar 20242.78002.79002.66002.75002.750019,332,800
15 Mar 20242.68002.78002.66002.70002.700023,379,700
14 Mar 20242.80002.81002.59002.63002.630034,901,900
13 Mar 20242.91003.00002.78002.80002.800021,004,900
12 Mar 20243.03003.04002.91002.92002.920024,478,500
11 Mar 20243.09503.15002.98002.99002.990028,196,200
08 Mar 20243.14003.24003.05003.10003.100027,181,400
07 Mar 20243.22003.22003.10003.12003.120022,641,600
06 Mar 20243.17003.27003.10003.19003.190023,464,600
05 Mar 20243.10003.23003.07003.18003.180023,665,200
04 Mar 20243.33003.35503.10003.21003.210033,635,100
01 Mar 20243.31003.44003.25003.33003.330021,902,500
29 Feb 20243.27003.35003.15003.30003.300081,175,400
28 Feb 20243.13003.35003.06003.23003.230028,034,400
27 Feb 20243.24003.24003.10003.17003.170022,868,300
26 Feb 20243.04003.29903.01003.15003.150036,946,300
23 Feb 20243.03003.08002.89003.02003.020028,480,600
22 Feb 20243.40503.46002.88003.08003.080070,926,100
21 Feb 20243.60003.77003.56503.70003.700031,439,800
20 Feb 20243.71003.81003.50003.68003.680023,686,900
16 Feb 20243.59003.92003.58003.71003.710034,222,700
15 Feb 20243.43003.73003.41003.63003.630031,520,600
14 Feb 20243.40003.48003.34003.45003.450016,784,900
13 Feb 20243.46003.46003.26003.32003.320027,307,800
12 Feb 20243.50003.78003.46003.59003.590028,271,200
09 Feb 20243.54003.66003.40003.52003.520024,048,900
08 Feb 20243.40003.55003.31003.51003.510022,016,200
07 Feb 20243.54503.58003.35003.38003.380025,464,700
06 Feb 20243.18003.52003.11003.50003.500036,231,200
05 Feb 20243.25503.30003.12003.22003.220028,701,600
02 Feb 20243.30003.33503.11003.31003.310041,979,400
01 Feb 20243.52003.64003.21003.42003.420045,328,100
31 Jan 20243.51003.77003.35003.38003.380064,284,300
30 Jan 20243.27003.82003.15003.46003.4600100,996,900
29 Jan 20242.75003.41002.66503.37003.3700124,313,300
26 Jan 20242.68002.72002.62002.65002.650021,999,700
25 Jan 20242.72002.73002.56002.66002.660047,186,300
24 Jan 20243.15003.15002.77502.82002.820044,324,500
23 Jan 20242.98003.07502.88003.03003.030055,069,800
22 Jan 20242.74002.96002.68002.83002.830048,431,800
19 Jan 20242.66002.85002.54002.71002.710051,618,300
18 Jan 20242.86002.86002.55002.65002.650058,595,600
17 Jan 20242.80002.83002.71002.78002.780044,044,100
16 Jan 20243.02503.03002.85002.88002.880053,223,900
12 Jan 20243.18003.29002.97003.00503.005063,760,900
11 Jan 20243.48003.49003.15003.26003.260061,985,700
10 Jan 20243.69903.69903.40003.41003.410043,835,900
09 Jan 20243.78003.78503.61003.62003.620032,650,000
08 Jan 20243.83003.85503.71003.80003.800024,779,100
05 Jan 20243.88003.95003.76003.78003.780029,430,400
04 Jan 20243.97003.98503.85003.89003.890030,393,800
03 Jan 20244.10004.12003.95003.96003.960040,452,400
02 Jan 20244.17004.29004.11004.15004.150028,360,800
29 Dec 20234.27004.28004.13004.21004.210036,752,100
28 Dec 20234.31004.38004.22004.26004.260025,931,200
27 Dec 20234.40004.40004.26004.32004.320023,545,200
26 Dec 20234.33004.49004.30004.34004.340021,323,400
22 Dec 20234.32004.38004.25004.26004.260021,230,100
21 Dec 20234.40004.47004.32004.33004.330017,646,200
20 Dec 20234.67004.69004.24004.26004.260043,899,400
19 Dec 20234.76504.83904.71004.72004.720022,846,600
18 Dec 20234.78004.82904.66004.73004.730030,494,200
15 Dec 20235.21505.26004.75004.77004.7700188,393,200
14 Dec 20234.60005.31004.58005.14005.140091,742,600
13 Dec 20234.25004.59004.15004.49004.490038,524,900
12 Dec 20234.47004.50004.09004.22004.220045,313,900
11 Dec 20234.51004.73504.50004.61004.610036,944,500
08 Dec 20234.47004.75004.44004.73004.730034,568,900
07 Dec 20234.44004.64004.32004.48004.480029,979,300
06 Dec 20234.28504.71004.25504.40004.400041,811,200
05 Dec 20234.35004.40004.17504.19004.190020,803,200
04 Dec 20234.31004.53004.25004.36004.360020,466,600
01 Dec 20234.17004.48004.16004.33004.330029,854,400
30 Nov 20234.42004.43504.14004.22004.220026,417,100
29 Nov 20234.42004.57004.31004.36004.360022,349,300
28 Nov 20234.17004.42003.98004.40004.400039,296,100
27 Nov 20234.18004.22504.10004.19004.190019,541,700
24 Nov 20234.22004.33004.18004.24004.240012,912,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...