Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3400-0.0500 (-1.47%)
At close: 04:00PM EDT
3.3500 +0.01 (+0.30%)
After hours: 07:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20243.43003.45003.28003.34003.340028,359,100
03 Oct 20243.27003.41003.26003.39003.390023,616,000
02 Oct 20243.23003.35003.20003.34003.340030,350,600
01 Oct 20243.52003.52003.25003.26003.260048,891,900
30 Sept 20243.60003.67003.52003.53003.530025,962,900
27 Sept 20243.58003.73003.57003.59003.590033,029,400
26 Sept 20243.49003.58003.48003.54003.540028,766,600
25 Sept 20243.51003.52103.42003.42003.420023,460,200
24 Sept 20243.53003.62003.48003.56003.560024,697,200
23 Sept 20243.53003.56003.44103.46003.460026,943,000
20 Sept 20243.62003.62003.43003.49003.490049,590,100
19 Sept 20243.77503.79003.58003.61003.610032,739,300
18 Sept 20243.76003.96003.63003.64003.640038,910,700
17 Sept 20243.80003.94003.74003.78003.780028,455,800
16 Sept 20243.90003.92003.76003.77003.770023,011,100
13 Sept 20243.90004.08003.87003.94003.940027,082,400
12 Sept 20243.89004.03003.84003.91003.910033,039,100
11 Sept 20243.56004.01003.55003.98003.980052,874,800
10 Sept 20243.49003.54003.37003.53003.530027,925,400
09 Sept 20243.59003.60003.38003.46003.460037,074,000
06 Sept 20243.62003.72003.49003.57003.570030,506,900
05 Sept 20243.86003.87503.53003.63003.630040,174,200
04 Sept 20243.80003.97003.76003.82003.820027,401,300
03 Sept 20244.04004.28503.74003.82003.820040,313,700
30 Aug 20244.00004.08003.95004.02004.020030,259,300
29 Aug 20244.02004.10003.94003.96003.960031,037,700
28 Aug 20244.02504.06003.83003.94003.940042,367,600
27 Aug 20244.29004.40003.84004.11004.110048,684,500
26 Aug 20244.18004.43004.09004.26004.260064,181,200
23 Aug 20243.89004.28003.86004.20004.200069,514,100
22 Aug 20243.62003.97003.53003.85003.850062,814,300
21 Aug 20243.24003.59003.24003.58003.580039,564,700
20 Aug 20243.24003.30003.20003.24003.240015,986,600
19 Aug 20243.16003.26003.12403.25003.250019,946,500
16 Aug 20243.25003.28003.12003.15003.150024,459,500
15 Aug 20243.19003.30003.18003.19003.190024,498,100
14 Aug 20243.07003.16003.01003.13003.130036,155,000
13 Aug 20242.91003.08002.91003.07003.070029,416,200
12 Aug 20243.19003.20002.90002.90002.900043,170,200
09 Aug 20243.08003.20003.01003.19003.190026,427,000
08 Aug 20242.92003.16002.91003.15003.150026,280,000
07 Aug 20243.09003.19002.88002.91002.910046,230,900
06 Aug 20243.36503.40003.02503.09003.090043,974,500
05 Aug 20242.81003.10002.80003.00003.000036,083,300
02 Aug 20243.12003.23003.07003.12003.120029,516,900
01 Aug 20243.54003.55003.21503.27003.270026,051,900
31 July 20243.49003.70003.45003.52003.520033,092,400
30 July 20243.46003.50003.36003.47003.470019,529,700
29 July 20243.41003.49003.35403.46003.460022,812,600
26 July 20243.54003.55003.34003.38003.380027,079,400
25 July 20243.23003.59503.23003.46003.460040,193,200
24 July 20243.34003.41003.24503.28003.280036,203,100
23 July 20243.57503.60003.43003.47503.475029,409,400
22 July 20243.56003.64003.49003.59003.590030,795,200
19 July 20243.50003.58003.44003.50003.500026,288,700
18 July 20243.83003.85003.52003.57003.570042,904,700
17 July 20243.84004.07003.65003.79003.790061,551,200
16 July 20243.72004.05003.64003.97003.970060,714,800
15 July 20244.20004.20003.60003.61003.610076,523,600
12 July 20243.48004.32003.47004.25004.2500167,789,700
11 July 20243.20003.49503.16003.40003.400061,594,400
10 July 20243.10003.25003.06003.15003.150035,535,500
09 July 20243.10003.20003.03003.09003.090034,728,200
08 July 20243.13003.20002.94003.16003.160061,558,700
05 July 20242.94002.94002.80002.93002.930025,130,400
03 July 20242.77003.00002.76002.95002.950034,570,400
02 July 20242.66002.78002.64002.75002.750027,238,200
01 July 20242.65002.71002.60002.64002.640017,006,700
28 June 20242.67002.72002.58002.61002.610026,236,500
27 June 20242.62502.70002.56002.67002.670014,962,200
26 June 20242.59002.69002.55002.60002.600030,850,400
25 June 20242.55002.57002.48002.50002.500019,814,400
24 June 20242.50002.57002.49002.56002.560014,032,700
21 June 20242.53002.54002.48002.49002.490020,813,000
20 June 20242.52002.57002.50002.54002.540012,942,900
18 June 20242.59002.62002.55002.57002.570010,473,400
17 June 20242.54002.62002.52002.61002.610014,671,300
14 June 20242.52002.54002.49002.52002.520016,205,900
13 June 20242.66002.69002.50002.54002.540026,294,600
12 June 20242.72002.76002.63002.64502.645020,143,800
11 June 20242.71002.73002.65002.66002.660012,990,300
10 June 20242.72502.75002.68002.73002.730013,517,000
07 June 20242.73002.76002.70002.73002.730016,984,600
06 June 20242.79002.87502.77002.79002.790020,190,800
05 June 20242.86002.89002.76002.79002.790027,567,700
04 June 20242.82002.87002.80002.85002.850012,013,700
03 June 20242.87502.99002.82002.83002.830021,495,500
31 May 20242.85002.92002.77002.84002.840018,357,400
30 May 20242.76002.89002.75002.88002.880020,034,800
29 May 20242.66502.79002.65002.75002.750019,762,500
28 May 20242.82002.88002.73002.73502.735024,497,400
24 May 20242.74002.79002.61002.78002.780023,754,800
23 May 20242.88002.89002.70002.72002.720020,649,900
22 May 20242.81002.91002.78002.89002.890015,002,800
21 May 20242.85002.95002.80002.84002.840019,251,800
20 May 20242.80002.90002.79002.85002.850019,222,300
17 May 20242.86002.87002.71002.84002.840028,837,000
16 May 20242.90002.98002.86002.88002.880023,332,000
15 May 20243.17003.20002.85002.90002.900035,370,000
14 May 20243.01003.35002.98003.12003.120078,057,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...