Australia markets close in 25 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.19-1.03 (-6.77%)
At close: 04:00PM EDT
14.21 +0.02 (+0.14%)
After hours: 07:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202214.9815.0013.9914.1914.1914,253,500
28 Sept 202214.5215.3214.3515.2215.2215,089,800
27 Sept 202214.8115.1814.1514.4114.4120,173,200
26 Sept 202214.0514.6513.9514.0614.0611,486,300
23 Sept 202214.1714.2513.5814.0314.0318,603,100
22 Sept 202215.4515.5814.1214.3114.3120,375,900
21 Sept 202215.3916.1615.2815.5615.5616,880,000
20 Sept 202215.8215.9515.2315.3415.3412,585,600
19 Sept 202216.0616.4115.4415.9415.9418,925,100
16 Sept 202216.1317.6916.0816.1816.1850,606,800
15 Sept 202216.4017.3316.3416.4916.4919,007,500
14 Sept 202216.0216.8815.9816.6316.6321,932,200
13 Sept 202215.8116.6815.6416.1016.1021,307,200
12 Sept 202215.4516.6015.3116.5516.5524,276,500
09 Sept 202215.0015.4214.9315.0815.0817,971,300
08 Sept 202214.4614.9914.3914.9914.9911,854,400
07 Sept 202214.4614.7513.8614.7014.7017,388,200
06 Sept 202215.0415.1314.5814.6114.6117,263,300
02 Sept 202215.4715.6314.9915.1615.1613,649,900
01 Sept 202215.2115.4014.7915.3815.3813,605,600
31 Aug 202215.3215.5214.9615.3415.3413,917,200
30 Aug 202215.8015.8514.8915.1515.1527,308,600
29 Aug 202216.0916.4515.8616.1716.178,469,300
26 Aug 202217.1017.2816.2116.2416.2413,160,300
25 Aug 202216.7017.2316.5816.9816.9810,480,900
24 Aug 202216.2516.8415.9516.4416.4411,934,800
23 Aug 202216.2616.4415.9515.9815.9811,651,100
22 Aug 202216.7716.7716.0316.1016.1015,375,300
19 Aug 202217.9817.9916.6916.7516.7526,005,800
18 Aug 202218.5818.6018.0118.2318.2310,206,400
17 Aug 202218.6618.7918.1518.4618.4611,017,300
16 Aug 202218.6219.1618.1818.9318.9312,979,600
15 Aug 202218.3619.0818.3118.7618.7610,488,300
12 Aug 202218.2518.7117.8318.6618.6613,906,200
11 Aug 202218.3918.9218.0218.0918.0919,662,500
10 Aug 202218.0718.3417.5118.2218.2219,041,300
09 Aug 202218.5218.5317.1317.4617.4623,944,600
08 Aug 202218.1819.7118.0818.7218.7221,703,000
05 Aug 202218.4018.6017.9218.0518.0516,542,600
04 Aug 202218.0418.8618.0018.5618.5637,355,200
03 Aug 202219.8220.6219.5320.5620.5629,292,200
02 Aug 202218.2219.9917.8219.7319.7320,507,400
01 Aug 202218.2118.6917.7718.5318.5315,465,800
29 July 202218.0018.2917.8818.2518.2516,504,000
28 July 202218.7419.0217.7718.2418.2416,839,400
27 July 202218.4418.5917.8718.4318.4315,566,000
26 July 202218.4818.5717.8918.0918.0911,087,900
25 July 202219.7819.9018.6418.7418.7411,624,200
22 July 202221.4521.4519.5419.6819.6814,026,800
21 July 202221.1421.7820.7821.4821.4815,841,800
20 July 202220.3621.3420.3621.2721.2715,250,100
19 July 202220.4920.5519.8620.3820.3811,280,300
18 July 202220.0721.0819.8619.9619.9617,273,800
15 July 202220.1220.2919.2119.6819.6813,949,500
14 July 202219.4420.1518.9620.1120.1112,948,500
13 July 202218.6519.7518.5519.5119.5112,273,100
12 July 202218.7419.4618.2519.3319.3312,437,500
11 July 202219.9220.0218.5018.5318.5311,665,000
08 July 202219.4420.6119.3219.9919.9924,362,100
07 July 202218.2919.8818.0619.8119.8119,510,400
06 July 202217.3518.5117.3118.2218.2221,390,600
05 July 202216.7817.2416.3517.2317.2314,868,300
01 July 202217.0617.5216.4317.0017.0014,083,100
30 June 202217.2417.6616.5517.1617.1613,188,800
29 June 202217.6917.9317.2017.3017.3010,918,300
28 June 202218.2518.7617.8517.9417.9411,466,100
27 June 202219.0119.3417.9418.3918.3916,882,600
24 June 202219.5919.8718.7719.2119.2150,117,000
23 June 202218.1119.6517.9919.3019.3024,147,000
22 June 202217.6618.5817.4818.0318.0314,301,300
21 June 202217.1618.6817.1517.9017.9021,750,400
17 June 202215.9916.8115.6116.6316.6324,044,000
16 June 202216.8517.0015.3015.5515.5519,089,800
15 June 202216.3017.6616.2217.5217.5217,671,300
14 June 202216.5016.9515.8016.6016.6015,723,100
13 June 202217.0117.1916.1616.3116.3118,563,800
10 June 202218.5219.1418.0018.0218.0214,364,300
09 June 202219.3419.6618.8018.8818.8816,010,800
08 June 202219.0120.1118.9719.5919.5915,619,300
07 June 202218.9219.4018.6418.9618.9612,598,000
06 June 202219.0419.9818.7919.1519.1515,920,900
03 June 202219.2419.3818.3218.6718.6718,144,900
02 June 202219.3120.1518.9019.9619.9615,584,200
01 June 202220.3020.5519.2619.5019.5015,746,900
31 May 202220.0720.7319.3820.1820.1824,021,300
27 May 202219.2319.8819.1319.8319.8319,140,000
26 May 202217.2619.3017.2018.8918.8925,111,700
25 May 202217.0517.5916.7617.4517.4518,661,600
24 May 202217.9718.3016.8617.1017.1018,049,800
23 May 202218.3118.5617.7018.4018.4015,852,300
20 May 202219.7419.8017.3418.3918.3928,540,900
19 May 202217.7519.9317.4619.2719.2739,616,400
18 May 202217.5818.4117.0717.3617.3622,487,200
17 May 202217.5118.3917.2717.8517.8518,908,000
16 May 202218.0318.5417.2417.3617.3618,649,800
13 May 202216.2518.3316.2518.0118.0138,888,100
12 May 202213.5716.4213.2515.6915.6942,817,000
11 May 202215.8715.9613.6713.8613.8644,037,600
10 May 202217.2717.2715.3515.9515.9531,561,900
09 May 202217.3317.4416.1816.3516.3541,346,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...