Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 4.2850 | 4.7100 | 4.2550 | 4.4000 | 4.4000 | 41,719,100 |
| 05 Dec 2023 | 4.3500 | 4.4000 | 4.1750 | 4.1900 | 4.1900 | 20,803,200 |
| 04 Dec 2023 | 4.3100 | 4.5300 | 4.2500 | 4.3600 | 4.3600 | 20,466,600 |
| 01 Dec 2023 | 4.1700 | 4.4800 | 4.1600 | 4.3300 | 4.3300 | 29,854,400 |
| 30 Nov 2023 | 4.4200 | 4.4350 | 4.1400 | 4.2200 | 4.2200 | 26,417,100 |
| 29 Nov 2023 | 4.4200 | 4.5700 | 4.3100 | 4.3600 | 4.3600 | 22,349,300 |
| 28 Nov 2023 | 4.1700 | 4.4200 | 3.9800 | 4.4000 | 4.4000 | 39,296,100 |
| 27 Nov 2023 | 4.1800 | 4.2250 | 4.1000 | 4.1900 | 4.1900 | 19,541,700 |
| 24 Nov 2023 | 4.2200 | 4.3300 | 4.1800 | 4.2400 | 4.2400 | 12,912,600 |
| 22 Nov 2023 | 4.2300 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 18,092,000 |
| 21 Nov 2023 | 4.3100 | 4.3800 | 4.1400 | 4.2200 | 4.2200 | 20,180,400 |
| 20 Nov 2023 | 4.2600 | 4.4800 | 4.1800 | 4.3400 | 4.3400 | 23,598,800 |
| 17 Nov 2023 | 4.2800 | 4.3200 | 4.1500 | 4.2500 | 4.2500 | 25,820,400 |
| 16 Nov 2023 | 4.2700 | 4.3800 | 4.1300 | 4.2800 | 4.2800 | 31,549,100 |
| 15 Nov 2023 | 4.1900 | 4.3800 | 4.1800 | 4.2200 | 4.2200 | 26,469,100 |
| 14 Nov 2023 | 4.1200 | 4.3300 | 4.1100 | 4.1700 | 4.1700 | 29,570,800 |
| 13 Nov 2023 | 3.7700 | 4.0400 | 3.7100 | 3.9700 | 3.9700 | 28,480,900 |
| 10 Nov 2023 | 3.7700 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | 27,929,300 |
| 09 Nov 2023 | 3.9700 | 4.0400 | 3.7200 | 3.7550 | 3.7550 | 37,328,600 |
| 08 Nov 2023 | 4.0600 | 4.1100 | 3.8700 | 3.9500 | 3.9500 | 51,871,900 |
| 07 Nov 2023 | 4.3300 | 4.3450 | 4.2100 | 4.3000 | 4.3000 | 25,579,500 |
| 06 Nov 2023 | 4.7100 | 4.7100 | 4.2500 | 4.3200 | 4.3200 | 25,136,000 |
| 03 Nov 2023 | 4.6600 | 4.8500 | 4.5500 | 4.6200 | 4.6200 | 32,119,100 |
| 02 Nov 2023 | 4.1300 | 4.6150 | 4.1200 | 4.5400 | 4.5400 | 47,135,700 |
| 01 Nov 2023 | 4.1300 | 4.1400 | 3.9600 | 4.0500 | 4.0500 | 21,911,600 |
| 31 Oct 2023 | 4.0650 | 4.1750 | 4.0400 | 4.1200 | 4.1200 | 20,320,200 |
| 30 Oct 2023 | 4.1000 | 4.1400 | 4.0000 | 4.0700 | 4.0700 | 18,462,900 |
| 27 Oct 2023 | 4.1100 | 4.1700 | 4.0100 | 4.0400 | 4.0400 | 16,846,300 |
| 26 Oct 2023 | 4.1200 | 4.1800 | 3.9800 | 4.0700 | 4.0700 | 29,818,100 |
| 25 Oct 2023 | 4.2100 | 4.3300 | 4.1700 | 4.1700 | 4.1700 | 21,024,000 |
| 24 Oct 2023 | 4.3800 | 4.4900 | 4.2050 | 4.2400 | 4.2400 | 27,605,800 |
| 23 Oct 2023 | 4.2400 | 4.4700 | 4.1400 | 4.3400 | 4.3400 | 26,779,400 |
| 20 Oct 2023 | 4.3300 | 4.4400 | 4.2500 | 4.2800 | 4.2800 | 26,951,100 |
| 19 Oct 2023 | 4.4900 | 4.4900 | 4.3000 | 4.3400 | 4.3400 | 36,199,900 |
| 18 Oct 2023 | 4.9400 | 4.9800 | 4.5100 | 4.5300 | 4.5300 | 59,243,700 |
| 17 Oct 2023 | 4.9200 | 5.2300 | 4.9000 | 5.0000 | 5.0000 | 47,744,100 |
| 16 Oct 2023 | 5.1700 | 5.3800 | 5.1300 | 5.2800 | 5.2800 | 23,163,700 |
| 13 Oct 2023 | 5.0800 | 5.1600 | 4.9900 | 5.1600 | 5.1600 | 19,564,800 |
| 12 Oct 2023 | 5.2800 | 5.3500 | 5.0350 | 5.0700 | 5.0700 | 24,527,200 |
| 11 Oct 2023 | 5.3800 | 5.4800 | 5.2300 | 5.3400 | 5.3400 | 25,534,900 |
| 10 Oct 2023 | 5.0100 | 5.4600 | 4.9900 | 5.4400 | 5.4400 | 38,610,900 |
| 09 Oct 2023 | 5.0000 | 5.1400 | 4.8700 | 5.0300 | 5.0300 | 32,408,500 |
| 06 Oct 2023 | 5.1100 | 5.2100 | 5.0400 | 5.1300 | 5.1300 | 28,963,600 |
| 05 Oct 2023 | 5.4800 | 5.5000 | 5.0300 | 5.1600 | 5.1600 | 43,996,900 |
| 04 Oct 2023 | 5.4600 | 5.5800 | 5.3500 | 5.5600 | 5.5600 | 20,382,200 |
| 03 Oct 2023 | 5.4700 | 5.5000 | 5.3500 | 5.3800 | 5.3800 | 18,246,400 |
| 02 Oct 2023 | 5.5700 | 5.6800 | 5.4630 | 5.5400 | 5.5400 | 20,221,800 |
| 29 Sept 2023 | 5.6000 | 5.7000 | 5.5000 | 5.5900 | 5.5900 | 30,972,800 |
| 28 Sept 2023 | 5.4600 | 5.6150 | 5.3400 | 5.5300 | 5.5300 | 25,647,200 |
| 27 Sept 2023 | 5.4900 | 5.5600 | 5.3200 | 5.4600 | 5.4600 | 29,318,500 |
| 26 Sept 2023 | 5.1800 | 5.3900 | 5.1200 | 5.3100 | 5.3100 | 29,840,600 |
| 25 Sept 2023 | 5.1400 | 5.1900 | 4.9700 | 5.1300 | 5.1300 | 24,208,500 |
| 22 Sept 2023 | 5.2500 | 5.3300 | 5.0700 | 5.1100 | 5.1100 | 28,561,200 |
| 21 Sept 2023 | 5.3500 | 5.3700 | 5.1700 | 5.1700 | 5.1700 | 31,750,300 |
| 20 Sept 2023 | 5.5700 | 5.6250 | 5.4500 | 5.4500 | 5.4500 | 18,801,000 |
| 19 Sept 2023 | 5.6500 | 5.6700 | 5.4400 | 5.5000 | 5.5000 | 27,866,700 |
| 18 Sept 2023 | 5.8700 | 5.9000 | 5.6100 | 5.6400 | 5.6400 | 27,839,500 |
| 15 Sept 2023 | 6.0300 | 6.1200 | 5.8600 | 5.9200 | 5.9200 | 31,294,200 |
| 14 Sept 2023 | 5.8900 | 6.0600 | 5.8500 | 6.0100 | 6.0100 | 20,299,600 |
| 13 Sept 2023 | 5.8900 | 5.9480 | 5.8200 | 5.8700 | 5.8700 | 12,796,500 |
| 12 Sept 2023 | 5.8300 | 6.0200 | 5.7400 | 5.9100 | 5.9100 | 21,084,200 |
| 11 Sept 2023 | 5.9300 | 6.0200 | 5.6350 | 5.8400 | 5.8400 | 31,971,500 |
| 08 Sept 2023 | 5.9900 | 6.0000 | 5.8000 | 5.8400 | 5.8400 | 25,500,700 |
| 07 Sept 2023 | 6.0300 | 6.0600 | 5.9200 | 6.0000 | 6.0000 | 20,888,800 |
| 06 Sept 2023 | 6.2800 | 6.3750 | 6.0500 | 6.1400 | 6.1400 | 22,673,500 |
| 05 Sept 2023 | 6.2900 | 6.4500 | 6.2200 | 6.3000 | 6.3000 | 23,261,100 |
| 01 Sept 2023 | 6.2900 | 6.4100 | 6.1850 | 6.3600 | 6.3600 | 20,496,400 |
| 31 Aug 2023 | 6.4100 | 6.4200 | 6.1500 | 6.2800 | 6.2800 | 26,180,300 |
| 30 Aug 2023 | 6.2500 | 6.4100 | 6.2200 | 6.3600 | 6.3600 | 16,113,000 |
| 29 Aug 2023 | 6.1300 | 6.4350 | 6.0400 | 6.3300 | 6.3300 | 24,580,000 |
| 28 Aug 2023 | 6.0700 | 6.1950 | 5.9800 | 6.1500 | 6.1500 | 20,720,400 |
| 25 Aug 2023 | 5.8900 | 6.0600 | 5.8200 | 6.0200 | 6.0200 | 25,687,600 |
| 24 Aug 2023 | 6.0900 | 6.1050 | 5.8000 | 5.8600 | 5.8600 | 32,398,800 |
| 23 Aug 2023 | 6.0300 | 6.2000 | 6.0000 | 6.0700 | 6.0700 | 26,033,500 |
| 22 Aug 2023 | 6.2450 | 6.3100 | 5.9700 | 6.0700 | 6.0700 | 29,256,200 |
| 21 Aug 2023 | 6.2200 | 6.3600 | 6.1600 | 6.2600 | 6.2600 | 19,787,900 |
| 18 Aug 2023 | 6.1000 | 6.2400 | 6.0500 | 6.1800 | 6.1800 | 22,324,900 |
| 17 Aug 2023 | 6.3800 | 6.4800 | 6.2250 | 6.2300 | 6.2300 | 25,743,500 |
| 16 Aug 2023 | 6.3600 | 6.4500 | 6.2500 | 6.3400 | 6.3400 | 26,138,800 |
| 15 Aug 2023 | 6.7000 | 6.8000 | 6.3500 | 6.4100 | 6.4100 | 30,110,500 |
| 14 Aug 2023 | 6.5400 | 6.7800 | 6.3900 | 6.7700 | 6.7700 | 25,870,200 |
| 11 Aug 2023 | 6.5900 | 6.7170 | 6.4900 | 6.6400 | 6.6400 | 26,585,000 |
| 10 Aug 2023 | 7.1850 | 7.2000 | 6.7100 | 6.7800 | 6.7800 | 44,069,500 |
| 09 Aug 2023 | 6.9800 | 7.2950 | 6.7800 | 7.0800 | 7.0800 | 52,187,300 |
| 08 Aug 2023 | 6.4150 | 7.2400 | 6.2000 | 7.1900 | 7.1900 | 89,780,000 |
| 07 Aug 2023 | 6.7000 | 6.7100 | 6.1800 | 6.4100 | 6.4100 | 56,650,100 |
| 04 Aug 2023 | 6.9500 | 6.9550 | 6.6100 | 6.6200 | 6.6200 | 33,626,500 |
| 03 Aug 2023 | 6.8400 | 7.0300 | 6.8200 | 6.8900 | 6.8900 | 25,446,500 |
| 02 Aug 2023 | 7.0500 | 7.0900 | 6.7400 | 6.8900 | 6.8900 | 45,789,000 |
| 01 Aug 2023 | 7.4650 | 7.4650 | 7.1600 | 7.2700 | 7.2700 | 37,747,900 |
| 31 July 2023 | 7.5400 | 7.7500 | 7.4100 | 7.6100 | 7.6100 | 47,025,200 |
| 28 July 2023 | 7.0600 | 7.5400 | 6.9850 | 7.4700 | 7.4700 | 68,241,100 |
| 27 July 2023 | 7.2500 | 7.4500 | 6.8700 | 6.8900 | 6.8900 | 42,823,600 |
| 26 July 2023 | 6.8700 | 7.2900 | 6.8600 | 7.1700 | 7.1700 | 44,303,400 |
| 25 July 2023 | 7.2200 | 7.2800 | 6.8300 | 6.8400 | 6.8400 | 33,519,500 |
| 24 July 2023 | 6.9000 | 7.2600 | 6.8200 | 7.1700 | 7.1700 | 41,645,400 |
| 21 July 2023 | 7.0700 | 7.1500 | 6.6700 | 6.8700 | 6.8700 | 86,996,200 |
| 20 July 2023 | 7.1650 | 7.1650 | 6.8300 | 6.9200 | 6.9200 | 47,132,100 |
| 19 July 2023 | 7.1400 | 7.6950 | 7.1300 | 7.2500 | 7.2500 | 66,654,800 |
| 18 July 2023 | 7.0400 | 7.2800 | 6.9400 | 7.0400 | 7.0400 | 38,237,800 |
| *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.