LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 7.95 | 8.09 | 7.63 | 7.71 | 7.71 | 13,926,876 |
| 26 May 2023 | 7.59 | 7.99 | 7.52 | 7.87 | 7.87 | 14,426,600 |
| 25 May 2023 | 7.46 | 7.66 | 7.38 | 7.61 | 7.61 | 11,171,000 |
| 24 May 2023 | 7.46 | 7.54 | 7.30 | 7.49 | 7.49 | 8,218,900 |
| 23 May 2023 | 7.52 | 7.94 | 7.50 | 7.55 | 7.55 | 14,970,200 |
| 22 May 2023 | 7.20 | 7.76 | 7.07 | 7.65 | 7.65 | 17,459,600 |
| 19 May 2023 | 7.28 | 7.51 | 7.13 | 7.18 | 7.18 | 14,343,700 |
| 18 May 2023 | 7.17 | 7.29 | 7.11 | 7.29 | 7.29 | 10,090,300 |
| 17 May 2023 | 7.03 | 7.24 | 6.93 | 7.23 | 7.23 | 12,650,900 |
| 16 May 2023 | 7.10 | 7.18 | 6.97 | 6.98 | 6.98 | 11,197,100 |
| 15 May 2023 | 7.08 | 7.19 | 6.95 | 7.17 | 7.17 | 11,608,800 |
| 12 May 2023 | 7.09 | 7.18 | 6.89 | 7.04 | 7.04 | 14,018,100 |
| 11 May 2023 | 7.16 | 7.29 | 6.95 | 7.06 | 7.06 | 15,402,300 |
| 10 May 2023 | 7.36 | 7.46 | 7.15 | 7.16 | 7.16 | 18,580,400 |
| 09 May 2023 | 6.91 | 7.35 | 6.85 | 7.28 | 7.28 | 29,222,500 |
| 08 May 2023 | 7.75 | 7.80 | 7.26 | 7.71 | 7.71 | 29,869,400 |
| 05 May 2023 | 7.50 | 7.82 | 7.46 | 7.73 | 7.73 | 16,456,500 |
| 04 May 2023 | 7.47 | 7.54 | 7.26 | 7.38 | 7.38 | 9,703,700 |
| 03 May 2023 | 7.27 | 7.65 | 7.20 | 7.41 | 7.41 | 12,392,100 |
| 02 May 2023 | 7.36 | 7.43 | 7.10 | 7.27 | 7.27 | 13,079,600 |
| 01 May 2023 | 7.94 | 7.94 | 7.29 | 7.32 | 7.32 | 15,072,500 |
| 28 Apr 2023 | 7.95 | 8.07 | 7.75 | 7.94 | 7.94 | 15,816,400 |
| 27 Apr 2023 | 7.34 | 8.28 | 7.33 | 8.17 | 8.17 | 33,947,100 |
| 26 Apr 2023 | 6.84 | 7.84 | 6.73 | 7.22 | 7.22 | 33,362,500 |
| 25 Apr 2023 | 6.91 | 6.96 | 6.64 | 6.74 | 6.74 | 17,767,700 |
| 24 Apr 2023 | 7.04 | 7.22 | 6.96 | 7.00 | 7.00 | 10,872,300 |
| 21 Apr 2023 | 7.13 | 7.13 | 6.86 | 7.03 | 7.03 | 13,171,900 |
| 20 Apr 2023 | 7.33 | 7.53 | 7.03 | 7.07 | 7.07 | 22,642,300 |
| 19 Apr 2023 | 7.65 | 7.70 | 7.48 | 7.62 | 7.62 | 16,219,500 |
| 18 Apr 2023 | 8.02 | 8.08 | 7.75 | 7.83 | 7.83 | 10,167,400 |
| 17 Apr 2023 | 7.73 | 7.97 | 7.59 | 7.95 | 7.95 | 13,650,500 |
| 14 Apr 2023 | 7.67 | 7.76 | 7.45 | 7.73 | 7.73 | 30,486,200 |
| 13 Apr 2023 | 8.17 | 8.38 | 8.16 | 8.25 | 8.25 | 10,570,600 |
| 12 Apr 2023 | 8.64 | 8.87 | 8.06 | 8.13 | 8.13 | 14,102,300 |
| 11 Apr 2023 | 8.08 | 8.69 | 8.06 | 8.46 | 8.46 | 20,643,700 |
| 10 Apr 2023 | 7.60 | 8.07 | 7.43 | 8.03 | 8.03 | 11,520,900 |
| 06 Apr 2023 | 7.63 | 7.87 | 7.48 | 7.70 | 7.70 | 8,154,600 |
| 05 Apr 2023 | 7.78 | 7.79 | 7.52 | 7.70 | 7.70 | 10,999,800 |
| 04 Apr 2023 | 7.93 | 8.00 | 7.65 | 7.90 | 7.90 | 11,125,800 |
| 03 Apr 2023 | 7.95 | 8.06 | 7.64 | 7.90 | 7.90 | 12,010,100 |
| 31 Mar 2023 | 7.68 | 8.20 | 7.57 | 8.04 | 8.04 | 19,553,600 |
| 30 Mar 2023 | 7.77 | 7.88 | 7.60 | 7.62 | 7.62 | 11,085,700 |
| 29 Mar 2023 | 7.65 | 7.73 | 7.17 | 7.70 | 7.70 | 30,158,000 |
| 28 Mar 2023 | 8.11 | 8.24 | 7.41 | 7.55 | 7.55 | 20,200,200 |
| 27 Mar 2023 | 8.30 | 8.30 | 8.09 | 8.14 | 8.14 | 11,530,800 |
| 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 | 28,236,500 |
| 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 | 16,763,400 |
| 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 | 19,535,300 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.