Get our best money-saving hacks and pro tips now

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

8.18

-0.01

(-0.18%)

As of 02:10PM EDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	8.30	8.30	8.10	8.18	8.18	8,179,431
24 Mar 2023	8.02	8.31	7.99	8.19	8.19	8,224,700
23 Mar 2023	8.10	8.30	8.01	8.19	8.19	12,067,300
22 Mar 2023	8.20	8.31	7.90	7.93	7.93	15,098,600
21 Mar 2023	7.85	8.31	7.80	8.19	8.19	17,486,400
20 Mar 2023	7.46	7.83	7.28	7.70	7.70	13,236,000
17 Mar 2023	7.68	7.84	7.37	7.69	7.69	28,189,700
16 Mar 2023	7.37	7.87	7.33	7.83	7.83	17,161,400
15 Mar 2023	7.35	7.53	7.23	7.40	7.40	17,736,200
14 Mar 2023	7.92	8.03	7.49	7.54	7.54	18,241,300
13 Mar 2023	7.58	7.95	7.33	7.84	7.84	17,990,500
10 Mar 2023	8.02	8.23	7.69	7.87	7.87	16,692,500
09 Mar 2023	8.25	8.34	7.97	8.00	8.00	19,967,900
08 Mar 2023	8.24	8.44	8.15	8.34	8.34	10,208,000
07 Mar 2023	8.70	8.71	8.27	8.31	8.31	17,533,500
06 Mar 2023	9.00	9.18	8.81	8.82	8.82	13,876,600
03 Mar 2023	8.67	9.10	8.63	8.94	8.94	19,492,600
02 Mar 2023	8.39	8.63	8.13	8.53	8.53	16,281,100
01 Mar 2023	8.97	9.06	8.35	8.62	8.62	22,734,900
28 Feb 2023	8.72	9.26	8.72	9.13	9.13	23,496,100
27 Feb 2023	8.50	8.85	8.41	8.76	8.76	17,714,700
24 Feb 2023	8.38	8.55	8.17	8.51	8.51	27,562,600
23 Feb 2023	8.63	8.89	8.10	8.79	8.79	66,382,600
22 Feb 2023	10.04	10.22	9.82	9.98	9.98	26,981,500
21 Feb 2023	10.74	10.74	9.81	9.90	9.90	23,461,500
17 Feb 2023	10.59	10.95	10.35	10.93	10.93	15,798,400
16 Feb 2023	11.00	11.27	10.62	10.63	10.63	22,168,100
15 Feb 2023	10.28	11.07	10.10	11.01	11.01	23,199,600
14 Feb 2023	10.01	10.44	9.83	10.33	10.33	17,868,200
13 Feb 2023	9.96	10.23	9.64	10.20	10.20	14,305,200
10 Feb 2023	10.46	10.46	9.74	10.03	10.03	23,229,200
09 Feb 2023	11.72	11.72	10.20	10.31	10.31	33,517,900
08 Feb 2023	11.46	12.15	11.40	11.53	11.53	21,528,900
07 Feb 2023	11.81	11.88	11.11	11.57	11.57	29,247,200
06 Feb 2023	11.68	12.13	11.60	11.96	11.96	26,373,700
03 Feb 2023	11.70	12.65	11.44	11.62	11.62	30,090,800
02 Feb 2023	12.20	13.04	11.86	12.07	12.07	71,458,700
01 Feb 2023	11.52	12.14	11.08	11.85	11.85	42,035,400
31 Jan 2023	11.53	12.25	11.24	11.69	11.69	50,844,400
30 Jan 2023	13.03	13.08	11.58	11.75	11.75	114,340,300
27 Jan 2023	8.99	17.81	8.91	12.87	12.87	208,145,200
26 Jan 2023	9.30	9.38	8.62	9.00	9.00	26,298,900
25 Jan 2023	8.32	8.88	8.21	8.87	8.87	22,676,500
24 Jan 2023	8.64	9.06	8.52	8.60	8.60	25,868,900
23 Jan 2023	8.00	8.90	7.99	8.82	8.82	37,913,500
20 Jan 2023	7.48	7.82	7.43	7.82	7.82	20,804,200
19 Jan 2023	8.01	8.07	7.40	7.45	7.45	29,192,200
18 Jan 2023	8.19	8.34	7.86	8.16	8.16	24,861,700
17 Jan 2023	8.16	8.32	7.91	8.05	8.05	21,990,000
13 Jan 2023	7.95	8.18	7.75	8.15	8.15	29,230,400
12 Jan 2023	8.38	8.47	7.80	8.31	8.31	45,046,900
11 Jan 2023	7.22	8.00	7.07	7.93	7.93	44,543,100
10 Jan 2023	6.86	7.22	6.73	7.19	7.19	25,980,600
09 Jan 2023	6.49	6.98	6.38	6.78	6.78	27,342,000
06 Jan 2023	6.15	6.43	6.09	6.36	6.36	24,539,300
05 Jan 2023	6.34	6.39	6.17	6.25	6.25	21,449,700
04 Jan 2023	6.25	6.72	6.15	6.48	6.48	26,173,400
03 Jan 2023	6.97	7.07	6.14	6.17	6.17	31,442,200
30 Dec 2022	6.55	6.83	6.51	6.83	6.83	22,489,800
29 Dec 2022	6.60	6.90	6.48	6.70	6.70	26,601,600
28 Dec 2022	6.25	6.64	6.22	6.38	6.38	27,973,100
27 Dec 2022	6.61	6.61	6.18	6.20	6.20	35,811,200
23 Dec 2022	6.88	6.90	6.59	6.70	6.70	22,584,900
22 Dec 2022	7.12	7.17	6.63	6.89	6.89	35,161,300
21 Dec 2022	7.39	7.39	7.15	7.18	7.18	26,956,100
20 Dec 2022	7.57	7.89	7.22	7.23	7.23	42,410,700
19 Dec 2022	7.35	7.37	7.05	7.23	7.23	22,954,100
16 Dec 2022	7.41	7.62	7.18	7.37	7.37	41,837,800
15 Dec 2022	7.71	7.82	7.43	7.45	7.45	31,343,400
14 Dec 2022	7.96	7.97	7.59	7.68	7.68	29,881,900
13 Dec 2022	8.70	8.95	7.94	7.99	7.99	40,408,100
12 Dec 2022	8.54	8.59	8.13	8.28	8.28	26,159,800
09 Dec 2022	8.53	8.69	8.14	8.68	8.68	43,064,600
08 Dec 2022	8.62	8.84	8.40	8.68	8.68	24,855,900
07 Dec 2022	8.50	8.73	8.28	8.61	8.61	23,903,900
06 Dec 2022	9.52	9.52	8.54	8.65	8.65	39,132,200
05 Dec 2022	10.11	10.19	9.40	9.43	9.43	26,098,200
02 Dec 2022	9.64	10.16	9.55	10.15	10.15	27,456,300
01 Dec 2022	10.10	10.23	9.57	9.83	9.83	27,314,300
30 Nov 2022	9.86	10.36	9.84	10.14	10.14	69,551,900
29 Nov 2022	10.05	10.07	9.70	9.76	9.76	19,666,600
28 Nov 2022	9.98	10.19	9.83	9.85	9.85	24,142,600
25 Nov 2022	10.27	10.28	9.97	10.02	10.02	12,414,200
23 Nov 2022	10.24	10.35	10.05	10.25	10.25	18,478,600
22 Nov 2022	10.39	10.39	9.98	10.13	10.13	23,082,800
21 Nov 2022	11.11	11.11	10.25	10.31	10.31	32,052,700
18 Nov 2022	11.58	11.66	11.09	11.26	11.26	14,755,900
17 Nov 2022	11.24	11.49	11.03	11.46	11.46	18,377,400
16 Nov 2022	12.30	12.30	11.32	11.37	11.37	23,032,400
15 Nov 2022	12.72	12.82	12.30	12.36	12.36	21,745,000
14 Nov 2022	12.88	12.96	12.10	12.21	12.21	18,403,800
11 Nov 2022	12.13	13.18	12.07	12.91	12.91	29,191,500
10 Nov 2022	12.01	12.34	11.37	12.11	12.11	42,963,100
09 Nov 2022	12.49	12.53	10.89	11.21	11.21	52,598,500
08 Nov 2022	13.91	14.04	13.07	13.50	13.50	23,031,500
07 Nov 2022	14.05	14.20	13.20	13.85	13.85	16,368,000
04 Nov 2022	14.04	14.34	13.30	13.89	13.89	19,218,400
03 Nov 2022	13.23	14.07	13.15	13.64	13.64	10,715,300
02 Nov 2022	13.67	14.35	13.31	13.34	13.34	14,289,000
01 Nov 2022	14.67	14.84	13.60	13.62	13.62	14,636,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6640-0.0008(-0.1202%)

ASX 2006,962.00+6.80(+0.10%)

OIL72.79+3.53(+5.10%)

GOLD1,954.20-29.60(-1.49%)

BTC-AUD40,659.87-1,301.68(-3.10%)

Get our best money-saving hacks and pro tips now

Lucid Group, Inc. (LCID)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6640
-0.0008(-0.1202%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
72.79
+3.53(+5.10%)

GOLD
1,954.20
-29.60(-1.49%)

BTC-AUD
40,659.87
-1,301.68(-3.10%)