Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.71-0.36 (-2.98%)
As of 02:23PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202311.7012.6511.4411.7111.7123,786,375
02 Feb 202312.2013.0411.8612.0712.0771,320,300
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 20238.9917.818.9112.8712.87206,940,600
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 20237.487.827.437.827.8220,734,900
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 20237.958.187.758.158.1529,097,200
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 20236.156.436.096.366.3624,434,700
05 Jan 20236.346.396.176.256.2521,449,700
04 Jan 20236.256.726.156.486.4826,173,400
03 Jan 20236.977.076.146.176.1731,442,200
30 Dec 20226.556.836.516.836.8322,306,300
29 Dec 20226.606.906.486.706.7026,601,600
28 Dec 20226.256.646.226.386.3827,973,100
27 Dec 20226.616.616.186.206.2035,811,200
23 Dec 20226.886.906.596.706.7022,584,900
22 Dec 20227.127.176.636.896.8935,161,300
21 Dec 20227.397.397.157.187.1826,956,100
20 Dec 20227.577.897.227.237.2342,410,700
19 Dec 20227.357.377.057.237.2322,954,100
16 Dec 20227.417.627.187.377.3741,837,800
15 Dec 20227.717.827.437.457.4531,343,400
14 Dec 20227.967.977.597.687.6829,881,900
13 Dec 20228.708.957.947.997.9940,408,100
12 Dec 20228.548.598.138.288.2826,159,800
09 Dec 20228.538.698.148.688.6843,064,600
08 Dec 20228.628.848.408.688.6824,855,900
07 Dec 20228.508.738.288.618.6123,903,900
06 Dec 20229.529.528.548.658.6539,132,200
05 Dec 202210.1110.199.409.439.4326,098,200
02 Dec 20229.6410.169.5510.1510.1527,456,300
01 Dec 202210.1010.239.579.839.8327,314,300
30 Nov 20229.8610.369.8410.1410.1469,551,900
29 Nov 202210.0510.079.709.769.7619,666,600
28 Nov 20229.9810.199.839.859.8524,142,600
25 Nov 202210.2710.289.9710.0210.0212,414,200
23 Nov 202210.2410.3510.0510.2510.2518,478,600
22 Nov 202210.3910.399.9810.1310.1323,082,800
21 Nov 202211.1111.1110.2510.3110.3132,052,700
18 Nov 202211.5811.6611.0911.2611.2614,755,900
17 Nov 202211.2411.4911.0311.4611.4618,377,400
16 Nov 202212.3012.3011.3211.3711.3723,032,400
15 Nov 202212.7212.8212.3012.3612.3621,745,000
14 Nov 202212.8812.9612.1012.2112.2118,403,800
11 Nov 202212.1313.1812.0712.9112.9129,191,500
10 Nov 202212.0112.3411.3712.1112.1142,963,100
09 Nov 202212.4912.5310.8911.2111.2152,598,500
08 Nov 202213.9114.0413.0713.5013.5023,031,500
07 Nov 202214.0514.2013.2013.8513.8516,368,000
04 Nov 202214.0414.3413.3013.8913.8919,218,400
03 Nov 202213.2314.0713.1513.6413.6410,715,300
02 Nov 202213.6714.3513.3113.3413.3414,289,000
01 Nov 202214.6714.8413.6013.6213.6214,636,500
31 Oct 202214.1614.6814.0514.2914.2924,662,300
28 Oct 202213.7914.3013.6514.2314.2312,837,100
27 Oct 202214.0514.3813.6813.7913.7911,174,000
26 Oct 202213.7414.5213.6213.9113.9115,071,200
25 Oct 202212.9014.1712.9013.9213.9222,487,600
24 Oct 202213.1713.1812.5312.8012.8014,457,700
21 Oct 202212.4613.4212.2813.3113.3117,222,200
20 Oct 202212.7113.1012.3612.6012.6017,586,500
19 Oct 202212.8512.9312.4512.6412.6411,700,900
18 Oct 202212.9213.1612.5213.0113.0116,688,500
17 Oct 202212.3512.9212.3412.4112.4118,897,300
14 Oct 202213.1813.2211.8711.8911.8923,536,700
13 Oct 202212.7413.2412.3813.0113.0120,889,200
12 Oct 202213.2513.5012.6113.0913.0923,191,800
11 Oct 202212.4313.2212.2012.6512.6522,025,100
10 Oct 202213.2313.2612.2912.4812.4820,767,800
07 Oct 202214.0614.1813.1213.1713.1721,772,500
06 Oct 202215.0215.3014.3114.4114.4113,163,700
05 Oct 202214.9615.1714.5114.9914.9911,615,300
04 Oct 202214.5115.6814.5115.4015.4022,799,900
03 Oct 202214.0014.2213.5214.0914.0919,230,900
30 Sept 202214.0514.4413.8713.9713.9712,259,300
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 202214.1714.2513.5814.0314.0318,635,800
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 202216.1317.6916.0816.1816.1850,642,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...