LCID - Lucid Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20237.958.097.637.717.7113,926,876
26 May 20237.597.997.527.877.8714,426,600
25 May 20237.467.667.387.617.6111,171,000
24 May 20237.467.547.307.497.498,218,900
23 May 20237.527.947.507.557.5514,970,200
22 May 20237.207.767.077.657.6517,459,600
19 May 20237.287.517.137.187.1814,343,700
18 May 20237.177.297.117.297.2910,090,300
17 May 20237.037.246.937.237.2312,650,900
16 May 20237.107.186.976.986.9811,197,100
15 May 20237.087.196.957.177.1711,608,800
12 May 20237.097.186.897.047.0414,018,100
11 May 20237.167.296.957.067.0615,402,300
10 May 20237.367.467.157.167.1618,580,400
09 May 20236.917.356.857.287.2829,222,500
08 May 20237.757.807.267.717.7129,869,400
05 May 20237.507.827.467.737.7316,456,500
04 May 20237.477.547.267.387.389,703,700
03 May 20237.277.657.207.417.4112,392,100
02 May 20237.367.437.107.277.2713,079,600
01 May 20237.947.947.297.327.3215,072,500
28 Apr 20237.958.077.757.947.9415,816,400
27 Apr 20237.348.287.338.178.1733,947,100
26 Apr 20236.847.846.737.227.2233,362,500
25 Apr 20236.916.966.646.746.7417,767,700
24 Apr 20237.047.226.967.007.0010,872,300
21 Apr 20237.137.136.867.037.0313,171,900
20 Apr 20237.337.537.037.077.0722,642,300
19 Apr 20237.657.707.487.627.6216,219,500
18 Apr 20238.028.087.757.837.8310,167,400
17 Apr 20237.737.977.597.957.9513,650,500
14 Apr 20237.677.767.457.737.7330,486,200
13 Apr 20238.178.388.168.258.2510,570,600
12 Apr 20238.648.878.068.138.1314,102,300
11 Apr 20238.088.698.068.468.4620,643,700
10 Apr 20237.608.077.438.038.0311,520,900
06 Apr 20237.637.877.487.707.708,154,600
05 Apr 20237.787.797.527.707.7010,999,800
04 Apr 20237.938.007.657.907.9011,125,800
03 Apr 20237.958.067.647.907.9012,010,100
31 Mar 20237.688.207.578.048.0419,553,600
30 Mar 20237.777.887.607.627.6211,085,700
29 Mar 20237.657.737.177.707.7030,158,000
28 Mar 20238.118.247.417.557.5520,200,200
27 Mar 20238.308.308.098.148.1411,530,800
24 Mar 20238.028.317.998.198.198,224,700
23 Mar 20238.108.308.018.198.1912,067,300
22 Mar 20238.208.317.907.937.9315,098,600
21 Mar 20237.858.317.808.198.1917,486,400
20 Mar 20237.467.837.287.707.7013,236,000
17 Mar 20237.687.847.377.697.6928,236,500
16 Mar 20237.377.877.337.837.8317,161,400
15 Mar 20237.357.537.237.407.4017,736,200
14 Mar 20237.928.037.497.547.5418,241,300
13 Mar 20237.587.957.337.847.8417,990,500
10 Mar 20238.028.237.697.877.8716,763,400
09 Mar 20238.258.347.978.008.0019,967,900
08 Mar 20238.248.448.158.348.3410,208,000
07 Mar 20238.708.718.278.318.3117,533,500
06 Mar 20239.009.188.818.828.8213,876,600
03 Mar 20238.679.108.638.948.9419,535,300
02 Mar 20238.398.638.138.538.5316,281,100
01 Mar 20238.979.068.358.628.6222,734,900
28 Feb 20238.729.268.729.139.1323,496,100
27 Feb 20238.508.858.418.768.7617,714,700
24 Feb 20238.388.558.178.518.5127,562,600
23 Feb 20238.638.898.108.798.7966,382,600
22 Feb 202310.0410.229.829.989.9826,981,500
21 Feb 202310.7410.749.819.909.9023,461,500
17 Feb 202310.5910.9510.3510.9310.9315,798,400
16 Feb 202311.0011.2710.6210.6310.6322,168,100
15 Feb 202310.2811.0710.1011.0111.0123,199,600
14 Feb 202310.0110.449.8310.3310.3317,868,200
13 Feb 20239.9610.239.6410.2010.2014,305,200
10 Feb 202310.4610.469.7410.0310.0323,229,200
09 Feb 202311.7211.7210.2010.3110.3133,517,900
08 Feb 202311.4612.1511.4011.5311.5321,528,900
07 Feb 202311.8111.8811.1111.5711.5729,247,200
06 Feb 202311.6812.1311.6011.9611.9626,373,700
03 Feb 202311.7012.6511.4411.6211.6230,090,800
02 Feb 202312.2013.0411.8612.0712.0771,458,700
01 Feb 202311.5212.1411.0811.8511.8542,035,400
31 Jan 202311.5312.2511.2411.6911.6950,844,400
30 Jan 202313.0313.0811.5811.7511.75114,340,300
27 Jan 20238.9917.818.9112.8712.87208,145,200
26 Jan 20239.309.388.629.009.0026,298,900
25 Jan 20238.328.888.218.878.8722,676,500
24 Jan 20238.649.068.528.608.6025,868,900
23 Jan 20238.008.907.998.828.8237,913,500
20 Jan 20237.487.827.437.827.8220,804,200
19 Jan 20238.018.077.407.457.4529,192,200
18 Jan 20238.198.347.868.168.1624,861,700
17 Jan 20238.168.327.918.058.0521,990,000
13 Jan 20237.958.187.758.158.1529,230,400
12 Jan 20238.388.477.808.318.3145,046,900
11 Jan 20237.228.007.077.937.9344,543,100
10 Jan 20236.867.226.737.197.1925,980,600
09 Jan 20236.496.986.386.786.7827,342,000
06 Jan 20236.156.436.096.366.3624,539,300
05 Jan 20236.346.396.176.256.2521,449,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...