Canada markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.5900+0.0900 (+2.57%)
At close: 04:00PM EDT
3.5850 -0.00 (-0.14%)
After hours: 07:59PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20243.56003.64003.49003.59003.590030,661,563
Jul 19, 20243.50003.58003.44003.50003.500026,204,700
Jul 18, 20243.83003.85003.52003.57003.570042,904,700
Jul 17, 20243.84004.07003.65003.79003.790061,551,200
Jul 16, 20243.72004.05003.64003.97003.970060,714,800
Jul 15, 20244.20004.20003.60003.61003.610076,523,600
Jul 12, 20243.48004.32003.47004.25004.2500167,789,700
Jul 11, 20243.20003.49503.16003.40003.400061,594,400
Jul 10, 20243.10003.25003.06003.15003.150035,535,500
Jul 09, 20243.10003.20003.03003.09003.090034,728,200
Jul 08, 20243.13003.20002.94003.16003.160061,558,700
Jul 05, 20242.94002.94002.80002.93002.930025,130,400
Jul 03, 20242.77003.00002.76002.95002.950034,570,400
Jul 02, 20242.66002.78002.64002.75002.750027,238,200
Jul 01, 20242.65002.71002.60002.64002.640017,006,700
Jun 28, 20242.67002.72002.58002.61002.610026,236,500
Jun 27, 20242.62502.70002.56002.67002.670014,962,200
Jun 26, 20242.59002.69002.55002.60002.600030,850,400
Jun 25, 20242.55002.57002.48002.50002.500019,814,400
Jun 24, 20242.50002.57002.49002.56002.560014,032,700
Jun 21, 20242.53002.54002.48002.49002.490020,813,000
Jun 20, 20242.52002.57002.50002.54002.540012,942,900
Jun 18, 20242.59002.62002.55002.57002.570010,473,400
Jun 17, 20242.54002.62002.52002.61002.610014,671,300
Jun 14, 20242.52002.54002.49002.52002.520016,205,900
Jun 13, 20242.66002.69002.50002.54002.540026,294,600
Jun 12, 20242.72002.76002.63002.64502.645020,143,800
Jun 11, 20242.71002.73002.65002.66002.660012,990,300
Jun 10, 20242.72502.75002.68002.73002.730013,517,000
Jun 07, 20242.73002.76002.70002.73002.730016,984,600
Jun 06, 20242.79002.87502.77002.79002.790020,190,800
Jun 05, 20242.86002.89002.76002.79002.790027,567,700
Jun 04, 20242.82002.87002.80002.85002.850012,013,700
Jun 03, 20242.87502.99002.82002.83002.830021,495,500
May 31, 20242.85002.92002.77002.84002.840018,357,400
May 30, 20242.76002.89002.75002.88002.880020,034,800
May 29, 20242.66502.79002.65002.75002.750019,762,500
May 28, 20242.82002.88002.73002.73502.735024,497,400
May 24, 20242.74002.79002.61002.78002.780023,754,800
May 23, 20242.88002.89002.70002.72002.720020,649,900
May 22, 20242.81002.91002.78002.89002.890015,002,800
May 21, 20242.85002.95002.80002.84002.840019,251,800
May 20, 20242.80002.90002.79002.85002.850019,222,300
May 17, 20242.86002.87002.71002.84002.840028,837,000
May 16, 20242.90002.98002.86002.88002.880023,332,000
May 15, 20243.17003.20002.85002.90002.900035,370,000
May 14, 20243.01003.35002.98003.12003.120078,057,900
May 13, 20242.69003.07002.68002.81002.810042,695,200
May 10, 20242.71002.74502.60002.66002.660019,355,300
May 09, 20242.70002.74002.67002.70002.700014,381,300
May 08, 20242.63002.71002.60002.71002.710021,362,200
May 07, 20242.80002.84002.58002.62002.620037,504,300
May 06, 20242.82003.09002.81003.05003.050048,207,900
May 03, 20242.84002.89002.73002.78502.785017,083,300
May 02, 20242.66002.79002.57002.78002.780023,553,000
May 01, 20242.50002.67002.49002.62002.620026,129,600
Apr 30, 20242.45002.56002.42002.55002.550018,106,100
Apr 29, 20242.51002.58002.39002.50002.500020,024,500
Apr 26, 20242.48002.53002.43002.46002.460013,041,800
Apr 25, 20242.49002.53602.40002.45002.450014,935,800
Apr 24, 20242.53002.60002.48002.55002.550022,947,500
Apr 23, 20242.31002.54002.29002.52002.520024,752,600
Apr 22, 20242.39002.40002.31002.38002.380020,338,700
Apr 19, 20242.41002.47502.40002.45002.450014,961,100
Apr 18, 20242.40002.55002.36002.44002.440020,786,400
Apr 17, 20242.41802.47002.40002.42002.420012,901,600
Apr 16, 20242.40002.46002.35002.40002.400016,577,000
Apr 15, 20242.51002.52002.40002.43002.430019,381,500
Apr 12, 20242.50002.53002.42002.49002.490018,601,400
Apr 11, 20242.67002.69002.50002.50002.500028,982,000
Apr 10, 20242.62002.68002.60002.65002.650018,486,500
Apr 09, 20242.68002.80002.62002.70002.700020,338,100
Apr 08, 20242.65002.72502.63002.64002.640018,482,900
Apr 05, 20242.65002.67002.56002.61002.610019,251,600
Apr 04, 20242.80002.80502.60002.65002.650030,884,800
Apr 03, 20242.74002.82002.71002.75002.750013,614,900
Apr 02, 20242.77502.79002.68002.76002.760018,656,700
Apr 01, 20242.89002.91002.81002.86002.860016,928,100
Mar 28, 20242.94003.01002.83002.85002.850021,136,700
Mar 27, 20242.78803.07002.74002.97002.970046,084,300
Mar 26, 20242.98002.99002.75002.76002.760035,514,600
Mar 25, 20243.15003.35002.90002.92002.9200104,447,300
Mar 22, 20242.82002.85002.71002.77002.770021,743,400
Mar 21, 20242.80002.88002.72002.86002.860022,113,900
Mar 20, 20242.71002.84002.66102.79002.790019,854,700
Mar 19, 20242.73002.79002.66002.70002.700019,369,700
Mar 18, 20242.78002.79002.66002.75002.750019,332,800
Mar 15, 20242.68002.78002.66002.70002.700023,379,700
Mar 14, 20242.80002.81002.59002.63002.630034,901,900
Mar 13, 20242.91003.00002.78002.80002.800021,004,900
Mar 12, 20243.03003.04002.91002.92002.920024,478,500
Mar 11, 20243.09503.15002.98002.99002.990028,196,200
Mar 08, 20243.14003.24003.05003.10003.100027,181,400
Mar 07, 20243.22003.22003.10003.12003.120022,641,600
Mar 06, 20243.17003.27003.10003.19003.190023,464,600
Mar 05, 20243.10003.23003.07003.18003.180023,665,200
Mar 04, 20243.33003.35503.10003.21003.210033,635,100
Mar 01, 20243.31003.44003.25003.33003.330021,902,500
Feb 29, 20243.27003.35003.15003.30003.300081,175,400
Feb 28, 20243.13003.35003.06003.23003.230028,034,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...