Canada markets close in 42 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0150-0.0650 (-2.11%)
As of 03:18PM EST. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20243.03003.08002.89003.01503.015024,558,152
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
Dec 15, 20235.21505.26004.75004.77004.7700188,393,200
Dec 14, 20234.60005.31004.58005.14005.140091,742,600
Dec 13, 20234.25004.59004.15004.49004.490038,524,900
Dec 12, 20234.47004.50004.09004.22004.220045,313,900
Dec 11, 20234.51004.73504.50004.61004.610036,944,500
Dec 08, 20234.47004.75004.44004.73004.730034,568,900
Dec 07, 20234.44004.64004.32004.48004.480029,979,300
Dec 06, 20234.28504.71004.25504.40004.400041,811,200
Dec 05, 20234.35004.40004.17504.19004.190020,803,200
Dec 04, 20234.31004.53004.25004.36004.360020,466,600
Dec 01, 20234.17004.48004.16004.33004.330029,854,400
Nov 30, 20234.42004.43504.14004.22004.220026,417,100
Nov 29, 20234.42004.57004.31004.36004.360022,349,300
Nov 28, 20234.17004.42003.98004.40004.400039,296,100
Nov 27, 20234.18004.22504.10004.19004.190019,541,700
Nov 24, 20234.22004.33004.18004.24004.240012,912,600
Nov 22, 20234.23004.28004.11004.20004.200018,092,000
Nov 21, 20234.31004.38004.14004.22004.220020,180,400
Nov 20, 20234.26004.48004.18004.34004.340023,598,800
Nov 17, 20234.28004.32004.15004.25004.250025,820,400
Nov 16, 20234.27004.38004.13004.28004.280031,549,100
Nov 15, 20234.19004.38004.18004.22004.220026,469,100
Nov 14, 20234.12004.33004.11004.17004.170029,570,800
Nov 13, 20233.77004.04003.71003.97003.970028,480,900
Nov 10, 20233.77003.80003.62003.80003.800027,929,300
Nov 09, 20233.97004.04003.72003.75503.755037,328,600
Nov 08, 20234.06004.11003.87003.95003.950051,871,900
Nov 07, 20234.33004.34504.21004.30004.300025,579,500
Nov 06, 20234.71004.71004.25004.32004.320025,136,000
Nov 03, 20234.66004.85004.55004.62004.620032,119,100
Nov 02, 20234.13004.61504.12004.54004.540047,135,700
Nov 01, 20234.13004.14003.96004.05004.050021,911,600
Oct 31, 20234.06504.17504.04004.12004.120020,320,200
Oct 30, 20234.10004.14004.00004.07004.070018,462,900
Oct 27, 20234.11004.17004.01004.04004.040016,846,300
Oct 26, 20234.12004.18003.98004.07004.070029,818,100
Oct 25, 20234.21004.33004.17004.17004.170021,024,000
Oct 24, 20234.38004.49004.20504.24004.240027,605,800
Oct 23, 20234.24004.47004.14004.34004.340026,779,400
Oct 20, 20234.33004.44004.25004.28004.280026,951,100
Oct 19, 20234.49004.49004.30004.34004.340036,199,900
Oct 18, 20234.94004.98004.51004.53004.530059,243,700
Oct 17, 20234.92005.23004.90005.00005.000047,744,100
Oct 16, 20235.17005.38005.13005.28005.280023,163,700
Oct 13, 20235.08005.16004.99005.16005.160019,564,800
Oct 12, 20235.28005.35005.03505.07005.070024,527,200
Oct 11, 20235.38005.48005.23005.34005.340025,534,900
Oct 10, 20235.01005.46004.99005.44005.440038,610,900
Oct 09, 20235.00005.14004.87005.03005.030032,408,500
Oct 06, 20235.11005.21005.04005.13005.130028,963,600
Oct 05, 20235.48005.50005.03005.16005.160043,996,900
Oct 04, 20235.46005.58005.35005.56005.560020,382,200
Oct 03, 20235.47005.50005.35005.38005.380018,246,400
Oct 02, 20235.57005.68005.46305.54005.540020,221,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...