Canada markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6600-0.0400 (-1.48%)
At close: 04:00PM EDT
2.6500 -0.01 (-0.38%)
After hours: 07:59PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.71002.74502.60002.66002.660019,198,151
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
Feb 27, 20243.24003.24003.10003.17003.170022,868,300
Feb 26, 20243.04003.29903.01003.15003.150036,946,300
Feb 23, 20243.03003.08002.89003.02003.020028,480,600
Feb 22, 20243.40503.46002.88003.08003.080070,926,100
Feb 21, 20243.60003.77003.56503.70003.700031,439,800
Feb 20, 20243.71003.81003.50003.68003.680023,686,900
Feb 16, 20243.59003.92003.58003.71003.710034,222,700
Feb 15, 20243.43003.73003.41003.63003.630031,520,600
Feb 14, 20243.40003.48003.34003.45003.450016,784,900
Feb 13, 20243.46003.46003.26003.32003.320027,307,800
Feb 12, 20243.50003.78003.46003.59003.590028,271,200
Feb 09, 20243.54003.66003.40003.52003.520024,048,900
Feb 08, 20243.40003.55003.31003.51003.510022,016,200
Feb 07, 20243.54503.58003.35003.38003.380025,464,700
Feb 06, 20243.18003.52003.11003.50003.500036,231,200
Feb 05, 20243.25503.30003.12003.22003.220028,701,600
Feb 02, 20243.30003.33503.11003.31003.310041,979,400
Feb 01, 20243.52003.64003.21003.42003.420045,328,100
Jan 31, 20243.51003.77003.35003.38003.380064,284,300
Jan 30, 20243.27003.82003.15003.46003.4600100,996,900
Jan 29, 20242.75003.41002.66503.37003.3700124,313,300
Jan 26, 20242.68002.72002.62002.65002.650021,999,700
Jan 25, 20242.72002.73002.56002.66002.660047,186,300
Jan 24, 20243.15003.15002.77502.82002.820044,324,500
Jan 23, 20242.98003.07502.88003.03003.030055,069,800
Jan 22, 20242.74002.96002.68002.83002.830048,431,800
Jan 19, 20242.66002.85002.54002.71002.710051,618,300
Jan 18, 20242.86002.86002.55002.65002.650058,595,600
Jan 17, 20242.80002.83002.71002.78002.780044,044,100
Jan 16, 20243.02503.03002.85002.88002.880053,223,900
Jan 12, 20243.18003.29002.97003.00503.005063,760,900
Jan 11, 20243.48003.49003.15003.26003.260061,985,700
Jan 10, 20243.69903.69903.40003.41003.410043,835,900
Jan 09, 20243.78003.78503.61003.62003.620032,650,000
Jan 08, 20243.83003.85503.71003.80003.800024,779,100
Jan 05, 20243.88003.95003.76003.78003.780029,430,400
Jan 04, 20243.97003.98503.85003.89003.890030,393,800
Jan 03, 20244.10004.12003.95003.96003.960040,452,400
Jan 02, 20244.17004.29004.11004.15004.150028,360,800
Dec 29, 20234.27004.28004.13004.21004.210036,752,100
Dec 28, 20234.31004.38004.22004.26004.260025,931,200
Dec 27, 20234.40004.40004.26004.32004.320023,545,200
Dec 26, 20234.33004.49004.30004.34004.340021,323,400
Dec 22, 20234.32004.38004.25004.26004.260021,230,100
Dec 21, 20234.40004.47004.32004.33004.330017,646,200
Dec 20, 20234.67004.69004.24004.26004.260043,899,400
Dec 19, 20234.76504.83904.71004.72004.720022,846,600
Dec 18, 20234.78004.82904.66004.73004.730030,494,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...