Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.4000+0.2100 (+5.01%)
At close: 04:00PM EST
4.3900 -0.01 (-0.23%)
Pre-market: 04:23AM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20234.28504.71004.25504.40004.400041,719,100
05 Dec 20234.35004.40004.17504.19004.190020,803,200
04 Dec 20234.31004.53004.25004.36004.360020,466,600
01 Dec 20234.17004.48004.16004.33004.330029,854,400
30 Nov 20234.42004.43504.14004.22004.220026,417,100
29 Nov 20234.42004.57004.31004.36004.360022,349,300
28 Nov 20234.17004.42003.98004.40004.400039,296,100
27 Nov 20234.18004.22504.10004.19004.190019,541,700
24 Nov 20234.22004.33004.18004.24004.240012,912,600
22 Nov 20234.23004.28004.11004.20004.200018,092,000
21 Nov 20234.31004.38004.14004.22004.220020,180,400
20 Nov 20234.26004.48004.18004.34004.340023,598,800
17 Nov 20234.28004.32004.15004.25004.250025,820,400
16 Nov 20234.27004.38004.13004.28004.280031,549,100
15 Nov 20234.19004.38004.18004.22004.220026,469,100
14 Nov 20234.12004.33004.11004.17004.170029,570,800
13 Nov 20233.77004.04003.71003.97003.970028,480,900
10 Nov 20233.77003.80003.62003.80003.800027,929,300
09 Nov 20233.97004.04003.72003.75503.755037,328,600
08 Nov 20234.06004.11003.87003.95003.950051,871,900
07 Nov 20234.33004.34504.21004.30004.300025,579,500
06 Nov 20234.71004.71004.25004.32004.320025,136,000
03 Nov 20234.66004.85004.55004.62004.620032,119,100
02 Nov 20234.13004.61504.12004.54004.540047,135,700
01 Nov 20234.13004.14003.96004.05004.050021,911,600
31 Oct 20234.06504.17504.04004.12004.120020,320,200
30 Oct 20234.10004.14004.00004.07004.070018,462,900
27 Oct 20234.11004.17004.01004.04004.040016,846,300
26 Oct 20234.12004.18003.98004.07004.070029,818,100
25 Oct 20234.21004.33004.17004.17004.170021,024,000
24 Oct 20234.38004.49004.20504.24004.240027,605,800
23 Oct 20234.24004.47004.14004.34004.340026,779,400
20 Oct 20234.33004.44004.25004.28004.280026,951,100
19 Oct 20234.49004.49004.30004.34004.340036,199,900
18 Oct 20234.94004.98004.51004.53004.530059,243,700
17 Oct 20234.92005.23004.90005.00005.000047,744,100
16 Oct 20235.17005.38005.13005.28005.280023,163,700
13 Oct 20235.08005.16004.99005.16005.160019,564,800
12 Oct 20235.28005.35005.03505.07005.070024,527,200
11 Oct 20235.38005.48005.23005.34005.340025,534,900
10 Oct 20235.01005.46004.99005.44005.440038,610,900
09 Oct 20235.00005.14004.87005.03005.030032,408,500
06 Oct 20235.11005.21005.04005.13005.130028,963,600
05 Oct 20235.48005.50005.03005.16005.160043,996,900
04 Oct 20235.46005.58005.35005.56005.560020,382,200
03 Oct 20235.47005.50005.35005.38005.380018,246,400
02 Oct 20235.57005.68005.46305.54005.540020,221,800
29 Sept 20235.60005.70005.50005.59005.590030,972,800
28 Sept 20235.46005.61505.34005.53005.530025,647,200
27 Sept 20235.49005.56005.32005.46005.460029,318,500
26 Sept 20235.18005.39005.12005.31005.310029,840,600
25 Sept 20235.14005.19004.97005.13005.130024,208,500
22 Sept 20235.25005.33005.07005.11005.110028,561,200
21 Sept 20235.35005.37005.17005.17005.170031,750,300
20 Sept 20235.57005.62505.45005.45005.450018,801,000
19 Sept 20235.65005.67005.44005.50005.500027,866,700
18 Sept 20235.87005.90005.61005.64005.640027,839,500
15 Sept 20236.03006.12005.86005.92005.920031,294,200
14 Sept 20235.89006.06005.85006.01006.010020,299,600
13 Sept 20235.89005.94805.82005.87005.870012,796,500
12 Sept 20235.83006.02005.74005.91005.910021,084,200
11 Sept 20235.93006.02005.63505.84005.840031,971,500
08 Sept 20235.99006.00005.80005.84005.840025,500,700
07 Sept 20236.03006.06005.92006.00006.000020,888,800
06 Sept 20236.28006.37506.05006.14006.140022,673,500
05 Sept 20236.29006.45006.22006.30006.300023,261,100
01 Sept 20236.29006.41006.18506.36006.360020,496,400
31 Aug 20236.41006.42006.15006.28006.280026,180,300
30 Aug 20236.25006.41006.22006.36006.360016,113,000
29 Aug 20236.13006.43506.04006.33006.330024,580,000
28 Aug 20236.07006.19505.98006.15006.150020,720,400
25 Aug 20235.89006.06005.82006.02006.020025,687,600
24 Aug 20236.09006.10505.80005.86005.860032,398,800
23 Aug 20236.03006.20006.00006.07006.070026,033,500
22 Aug 20236.24506.31005.97006.07006.070029,256,200
21 Aug 20236.22006.36006.16006.26006.260019,787,900
18 Aug 20236.10006.24006.05006.18006.180022,324,900
17 Aug 20236.38006.48006.22506.23006.230025,743,500
16 Aug 20236.36006.45006.25006.34006.340026,138,800
15 Aug 20236.70006.80006.35006.41006.410030,110,500
14 Aug 20236.54006.78006.39006.77006.770025,870,200
11 Aug 20236.59006.71706.49006.64006.640026,585,000
10 Aug 20237.18507.20006.71006.78006.780044,069,500
09 Aug 20236.98007.29506.78007.08007.080052,187,300
08 Aug 20236.41507.24006.20007.19007.190089,780,000
07 Aug 20236.70006.71006.18006.41006.410056,650,100
04 Aug 20236.95006.95506.61006.62006.620033,626,500
03 Aug 20236.84007.03006.82006.89006.890025,446,500
02 Aug 20237.05007.09006.74006.89006.890045,789,000
01 Aug 20237.46507.46507.16007.27007.270037,747,900
31 July 20237.54007.75007.41007.61007.610047,025,200
28 July 20237.06007.54006.98507.47007.470068,241,100
27 July 20237.25007.45006.87006.89006.890042,823,600
26 July 20236.87007.29006.86007.17007.170044,303,400
25 July 20237.22007.28006.83006.84006.840033,519,500
24 July 20236.90007.26006.82007.17007.170041,645,400
21 July 20237.07007.15006.67006.87006.870086,996,200
20 July 20237.16507.16506.83006.92006.920047,132,100
19 July 20237.14007.69507.13007.25007.250066,654,800
18 July 20237.04007.28006.94007.04007.040038,237,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...