UK markets close in 6 hours 45 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.39-0.82 (-4.27%)
At close: 04:00PM EDT
18.45 +0.06 (+0.33%)
Pre-market: 04:44AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202219.0119.3417.9418.3918.3916,871,700
24 Jun 202219.5919.8718.7719.2119.2150,086,000
23 Jun 202218.1119.6517.9919.3019.3024,147,000
22 Jun 202217.6618.5817.4818.0318.0314,301,300
21 Jun 202217.1618.6817.1517.9017.9021,750,400
17 Jun 202215.9916.8115.6116.6316.6324,022,500
16 Jun 202216.8517.0015.3015.5515.5519,089,800
15 Jun 202216.3017.6616.2217.5217.5217,671,300
14 Jun 202216.5016.9515.8016.6016.6015,723,100
13 Jun 202217.0117.1916.1616.3116.3118,563,800
10 Jun 202218.5219.1418.0018.0218.0214,364,300
09 Jun 202219.3419.6618.8018.8818.8816,010,800
08 Jun 202219.0120.1118.9719.5919.5915,619,300
07 Jun 202218.9219.4018.6418.9618.9612,598,000
06 Jun 202219.0419.9818.7919.1519.1515,920,900
03 Jun 202219.2419.3818.3218.6718.6718,106,400
02 Jun 202219.3120.1518.9019.9619.9615,584,200
01 Jun 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
06 May 202218.5619.0817.4318.1518.1525,371,700
05 May 202219.9119.9218.3518.8518.8522,846,500
04 May 202219.3320.3018.7120.2620.2620,505,900
03 May 202218.9619.6818.8119.6019.6016,090,800
02 May 202218.0819.1017.6519.0619.0619,301,500
29 Apr 202218.8819.4918.0218.0818.0819,048,200
28 Apr 202218.4419.0517.5018.8918.8925,110,300
27 Apr 202218.6818.7017.9918.0718.0729,054,500
26 Apr 202219.2519.3417.6117.6417.6439,892,400
25 Apr 202218.9719.4818.7619.3319.3323,859,400
22 Apr 202219.6420.0118.9119.1119.1122,323,900
21 Apr 202221.3221.8719.4819.5519.5523,924,900
20 Apr 202221.2021.2820.6120.8720.8713,957,000
19 Apr 202220.2221.4419.8021.4121.4118,312,700
18 Apr 202220.9821.1119.8620.3220.3221,821,400
14 Apr 202221.8822.0820.9121.0121.0118,858,000
13 Apr 202221.3322.1320.8322.0522.0522,126,100
12 Apr 202222.3822.6921.1021.2921.2921,902,600
11 Apr 202221.6322.6521.1021.7021.7020,100,100
08 Apr 202222.0622.3421.5521.6721.6715,131,100
07 Apr 202223.1023.2221.4622.3222.3221,277,000
06 Apr 202223.6023.6022.6122.9922.9919,407,100
05 Apr 202225.2126.1623.6523.7323.7321,146,400
04 Apr 202224.6625.4324.6425.2125.2117,025,800
01 Apr 202225.3925.5624.2624.5524.5517,175,000
31 Mar 202226.5426.5525.2525.4025.4017,399,100
30 Mar 202227.1828.1426.2026.5026.5021,638,400
29 Mar 202225.5627.6025.4627.3627.3633,667,100
28 Mar 202225.3425.9524.6425.3825.3818,224,200
25 Mar 202225.9426.0624.5225.1625.1617,276,700
24 Mar 202226.0126.5725.0326.2526.2514,925,200
23 Mar 202226.5026.8125.7125.9025.9020,981,200
22 Mar 202225.4527.2525.1226.6526.6530,663,400
21 Mar 202225.8526.2024.8225.3925.3917,521,300
18 Mar 202224.9426.1524.6525.6725.6734,740,300
17 Mar 202223.3224.9322.8524.6524.6521,491,200
16 Mar 202222.1323.9022.1323.6223.6228,443,700
15 Mar 202221.5022.0320.4921.9821.9820,404,200
14 Mar 202222.6323.2521.3121.5521.5521,366,200
11 Mar 202224.0524.2322.8122.9222.9218,824,700
10 Mar 202224.9124.9123.5124.2124.2116,508,800
09 Mar 202225.1325.5324.7525.2625.2618,168,800
08 Mar 202222.8525.7122.6124.2424.2433,349,600
07 Mar 202222.9424.4122.9023.1723.1735,110,300
04 Mar 202222.6223.7322.0122.6322.6333,216,500
03 Mar 202224.4924.5222.4122.6322.6328,893,100
02 Mar 202224.7224.7723.6024.5824.5824,038,200
01 Mar 202224.4925.7523.3824.9924.9962,757,700
28 Feb 202226.7429.0526.1728.9828.9851,761,800
25 Feb 202225.4427.0024.5626.3526.3528,287,200
24 Feb 202222.0125.4421.7725.2825.2835,062,700
23 Feb 202225.7626.1923.8023.9723.9727,159,600
22 Feb 202225.7627.2824.9425.5125.5132,634,500
18 Feb 202227.8328.2825.7826.5926.5928,475,100
17 Feb 202228.4430.1227.9228.1128.1124,810,600
16 Feb 202228.3329.1827.8629.0029.0015,842,000
15 Feb 202228.1128.8927.6228.8728.8722,330,300
14 Feb 202225.8128.4125.6827.4427.4441,217,500
11 Feb 202227.5228.2025.6125.8425.8428,761,800
10 Feb 202227.6529.4027.4427.9127.9124,458,300
09 Feb 202227.7728.9427.5928.8328.8321,808,600
08 Feb 202226.8027.6325.8927.4327.4319,193,200
07 Feb 202227.6128.3326.4026.9726.9722,540,000
04 Feb 202226.9827.8526.2127.5527.5520,394,500
03 Feb 202226.5028.5926.2926.9526.9530,180,400
02 Feb 202229.2329.9627.4027.6827.6835,301,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...