Australia markets close in 3 hours 31 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.43-0.72 (-7.09%)
At close: 04:00PM EST
9.50 +0.07 (+0.74%)
After hours: 07:59PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202210.1110.199.409.439.4326,098,202
02 Dec 20229.6410.169.5510.1510.1527,411,500
01 Dec 202210.1010.239.579.839.8327,314,300
30 Nov 20229.8610.369.8410.1410.1469,551,900
29 Nov 202210.0510.079.709.769.7619,666,600
28 Nov 20229.9810.199.839.859.8524,142,600
25 Nov 202210.2710.289.9710.0210.0212,414,200
23 Nov 202210.2410.3510.0510.2510.2518,478,600
22 Nov 202210.3910.399.9810.1310.1323,082,800
21 Nov 202211.1111.1110.2510.3110.3132,052,700
18 Nov 202211.5811.6611.0911.2611.2614,755,900
17 Nov 202211.2411.4911.0311.4611.4618,377,400
16 Nov 202212.3012.3011.3211.3711.3723,032,400
15 Nov 202212.7212.8212.3012.3612.3621,745,000
14 Nov 202212.8812.9612.1012.2112.2118,403,800
11 Nov 202212.1313.1812.0712.9112.9129,191,500
10 Nov 202212.0112.3411.3712.1112.1142,963,100
09 Nov 202212.4912.5310.8911.2111.2152,598,500
08 Nov 202213.9114.0413.0713.5013.5023,031,500
07 Nov 202214.0514.2013.2013.8513.8516,368,000
04 Nov 202214.0414.3413.3013.8913.8919,218,400
03 Nov 202213.2314.0713.1513.6413.6410,715,300
02 Nov 202213.6714.3513.3113.3413.3414,289,000
01 Nov 202214.6714.8413.6013.6213.6214,636,500
31 Oct 202214.1614.6814.0514.2914.2924,662,300
28 Oct 202213.7914.3013.6514.2314.2312,837,100
27 Oct 202214.0514.3813.6813.7913.7911,174,000
26 Oct 202213.7414.5213.6213.9113.9115,071,200
25 Oct 202212.9014.1712.9013.9213.9222,487,600
24 Oct 202213.1713.1812.5312.8012.8014,457,700
21 Oct 202212.4613.4212.2813.3113.3117,222,200
20 Oct 202212.7113.1012.3612.6012.6017,586,500
19 Oct 202212.8512.9312.4512.6412.6411,700,900
18 Oct 202212.9213.1612.5213.0113.0116,688,500
17 Oct 202212.3512.9212.3412.4112.4118,897,300
14 Oct 202213.1813.2211.8711.8911.8923,536,700
13 Oct 202212.7413.2412.3813.0113.0120,889,200
12 Oct 202213.2513.5012.6113.0913.0923,191,800
11 Oct 202212.4313.2212.2012.6512.6522,025,100
10 Oct 202213.2313.2612.2912.4812.4820,767,800
07 Oct 202214.0614.1813.1213.1713.1721,772,500
06 Oct 202215.0215.3014.3114.4114.4113,163,700
05 Oct 202214.9615.1714.5114.9914.9911,615,300
04 Oct 202214.5115.6814.5115.4015.4022,799,900
03 Oct 202214.0014.2213.5214.0914.0919,230,900
30 Sept 202214.0514.4413.8713.9713.9712,259,300
29 Sept 202214.9815.0013.9914.1914.1914,253,500
28 Sept 202214.5215.3214.3515.2215.2215,089,800
27 Sept 202214.8115.1814.1514.4114.4120,173,200
26 Sept 202214.0514.6513.9514.0614.0611,486,300
23 Sept 202214.1714.2513.5814.0314.0318,635,800
22 Sept 202215.4515.5814.1214.3114.3120,375,900
21 Sept 202215.3916.1615.2815.5615.5616,880,000
20 Sept 202215.8215.9515.2315.3415.3412,585,600
19 Sept 202216.0616.4115.4415.9415.9418,925,100
16 Sept 202216.1317.6916.0816.1816.1850,642,800
15 Sept 202216.4017.3316.3416.4916.4919,007,500
14 Sept 202216.0216.8815.9816.6316.6321,932,200
13 Sept 202215.8116.6815.6416.1016.1021,307,200
12 Sept 202215.4516.6015.3116.5516.5524,276,500
09 Sept 202215.0015.4214.9315.0815.0817,971,300
08 Sept 202214.4614.9914.3914.9914.9911,854,400
07 Sept 202214.4614.7513.8614.7014.7017,388,200
06 Sept 202215.0415.1314.5814.6114.6117,263,300
02 Sept 202215.4715.6314.9915.1615.1613,695,300
01 Sept 202215.2115.4014.7915.3815.3813,605,600
31 Aug 202215.3215.5214.9615.3415.3413,917,200
30 Aug 202215.8015.8514.8915.1515.1527,308,600
29 Aug 202216.0916.4515.8616.1716.178,469,300
26 Aug 202217.1017.2816.2116.2416.2413,160,300
25 Aug 202216.7017.2316.5816.9816.9810,480,900
24 Aug 202216.2516.8415.9516.4416.4411,934,800
23 Aug 202216.2616.4415.9515.9815.9811,651,100
22 Aug 202216.7716.7716.0316.1016.1015,375,300
19 Aug 202217.9817.9916.6916.7516.7526,005,800
18 Aug 202218.5818.6018.0118.2318.2310,206,400
17 Aug 202218.6618.7918.1518.4618.4611,017,300
16 Aug 202218.6219.1618.1818.9318.9312,979,600
15 Aug 202218.3619.0818.3118.7618.7610,488,300
12 Aug 202218.2518.7117.8318.6618.6613,906,200
11 Aug 202218.3918.9218.0218.0918.0919,662,500
10 Aug 202218.0718.3417.5118.2218.2219,041,300
09 Aug 202218.5218.5317.1317.4617.4623,944,600
08 Aug 202218.1819.7118.0818.7218.7221,703,000
05 Aug 202218.4018.6017.9218.0518.0516,542,600
04 Aug 202218.0418.8618.0018.5618.5637,355,200
03 Aug 202219.8220.6219.5320.5620.5629,292,200
02 Aug 202218.2219.9917.8219.7319.7320,507,400
01 Aug 202218.2118.6917.7718.5318.5315,465,800
29 July 202218.0018.2917.8818.2518.2516,504,000
28 July 202218.7419.0217.7718.2418.2416,839,400
27 July 202218.4418.5917.8718.4318.4315,566,000
26 July 202218.4818.5717.8918.0918.0911,087,900
25 July 202219.7819.9018.6418.7418.7411,624,200
22 July 202221.4521.4519.5419.6819.6814,026,800
21 July 202221.1421.7820.7821.4821.4815,841,800
20 July 202220.3621.3420.3621.2721.2715,250,100
19 July 202220.4920.5519.8620.3820.3811,280,300
18 July 202220.0721.0819.8619.9619.9617,273,800
15 July 202220.1220.2919.2119.6819.6813,949,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...