Australia markets close in 2 hours 45 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7350-0.0450 (-1.62%)
At close: 04:00PM EDT
2.7100 -0.02 (-0.91%)
After hours: 07:59PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20242.82002.88002.73002.73502.735024,342,100
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
13 May 20242.69003.07002.68002.81002.810042,695,200
10 May 20242.71002.74502.60002.66002.660019,355,300
09 May 20242.70002.74002.67002.70002.700014,381,300
08 May 20242.63002.71002.60002.71002.710021,362,200
07 May 20242.80002.84002.58002.62002.620037,504,300
06 May 20242.82003.09002.81003.05003.050048,207,900
03 May 20242.84002.89002.73002.78502.785017,083,300
02 May 20242.66002.79002.57002.78002.780023,553,000
01 May 20242.50002.67002.49002.62002.620026,129,600
30 Apr 20242.45002.56002.42002.55002.550018,106,100
29 Apr 20242.51002.58002.39002.50002.500020,024,500
26 Apr 20242.48002.53002.43002.46002.460013,041,800
25 Apr 20242.49002.53602.40002.45002.450014,935,800
24 Apr 20242.53002.60002.48002.55002.550022,947,500
23 Apr 20242.31002.54002.29002.52002.520024,752,600
22 Apr 20242.39002.40002.31002.38002.380020,338,700
19 Apr 20242.41002.47502.40002.45002.450014,961,100
18 Apr 20242.40002.55002.36002.44002.440020,786,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...