Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 3.2800 | 3.3500 | 3.2601 | 3.2750 | 3.2750 | 8,266,307 |
| 02 Oct 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3400 | 3.3400 | 30,230,000 |
| 01 Oct 2024 | 3.5200 | 3.5200 | 3.2500 | 3.2600 | 3.2600 | 48,891,900 |
| 30 Sept 2024 | 3.6000 | 3.6700 | 3.5200 | 3.5300 | 3.5300 | 25,962,900 |
| 27 Sept 2024 | 3.5800 | 3.7300 | 3.5700 | 3.5900 | 3.5900 | 33,029,400 |
| 26 Sept 2024 | 3.4900 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 28,766,600 |
| 25 Sept 2024 | 3.5100 | 3.5210 | 3.4200 | 3.4200 | 3.4200 | 23,460,200 |
| 24 Sept 2024 | 3.5300 | 3.6200 | 3.4800 | 3.5600 | 3.5600 | 24,697,200 |
| 23 Sept 2024 | 3.5300 | 3.5600 | 3.4410 | 3.4600 | 3.4600 | 26,943,000 |
| 20 Sept 2024 | 3.6200 | 3.6200 | 3.4300 | 3.4900 | 3.4900 | 49,590,100 |
| 19 Sept 2024 | 3.7750 | 3.7900 | 3.5800 | 3.6100 | 3.6100 | 32,739,300 |
| 18 Sept 2024 | 3.7600 | 3.9600 | 3.6300 | 3.6400 | 3.6400 | 38,910,700 |
| 17 Sept 2024 | 3.8000 | 3.9400 | 3.7400 | 3.7800 | 3.7800 | 28,455,800 |
| 16 Sept 2024 | 3.9000 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 23,011,100 |
| 13 Sept 2024 | 3.9000 | 4.0800 | 3.8700 | 3.9400 | 3.9400 | 27,082,400 |
| 12 Sept 2024 | 3.8900 | 4.0300 | 3.8400 | 3.9100 | 3.9100 | 33,039,100 |
| 11 Sept 2024 | 3.5600 | 4.0100 | 3.5500 | 3.9800 | 3.9800 | 52,874,800 |
| 10 Sept 2024 | 3.4900 | 3.5400 | 3.3700 | 3.5300 | 3.5300 | 27,925,400 |
| 09 Sept 2024 | 3.5900 | 3.6000 | 3.3800 | 3.4600 | 3.4600 | 37,074,000 |
| 06 Sept 2024 | 3.6200 | 3.7200 | 3.4900 | 3.5700 | 3.5700 | 30,506,900 |
| 05 Sept 2024 | 3.8600 | 3.8750 | 3.5300 | 3.6300 | 3.6300 | 40,174,200 |
| 04 Sept 2024 | 3.8000 | 3.9700 | 3.7600 | 3.8200 | 3.8200 | 27,401,300 |
| 03 Sept 2024 | 4.0400 | 4.2850 | 3.7400 | 3.8200 | 3.8200 | 40,313,700 |
| 30 Aug 2024 | 4.0000 | 4.0800 | 3.9500 | 4.0200 | 4.0200 | 30,259,300 |
| 29 Aug 2024 | 4.0200 | 4.1000 | 3.9400 | 3.9600 | 3.9600 | 31,037,700 |
| 28 Aug 2024 | 4.0250 | 4.0600 | 3.8300 | 3.9400 | 3.9400 | 42,367,600 |
| 27 Aug 2024 | 4.2900 | 4.4000 | 3.8400 | 4.1100 | 4.1100 | 48,684,500 |
| 26 Aug 2024 | 4.1800 | 4.4300 | 4.0900 | 4.2600 | 4.2600 | 64,181,200 |
| 23 Aug 2024 | 3.8900 | 4.2800 | 3.8600 | 4.2000 | 4.2000 | 69,514,100 |
| 22 Aug 2024 | 3.6200 | 3.9700 | 3.5300 | 3.8500 | 3.8500 | 62,814,300 |
| 21 Aug 2024 | 3.2400 | 3.5900 | 3.2400 | 3.5800 | 3.5800 | 39,564,700 |
| 20 Aug 2024 | 3.2400 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | 15,986,600 |
| 19 Aug 2024 | 3.1600 | 3.2600 | 3.1240 | 3.2500 | 3.2500 | 19,946,500 |
| 16 Aug 2024 | 3.2500 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 24,459,500 |
| 15 Aug 2024 | 3.1900 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 24,498,100 |
| 14 Aug 2024 | 3.0700 | 3.1600 | 3.0100 | 3.1300 | 3.1300 | 36,155,000 |
| 13 Aug 2024 | 2.9100 | 3.0800 | 2.9100 | 3.0700 | 3.0700 | 29,416,200 |
| 12 Aug 2024 | 3.1900 | 3.2000 | 2.9000 | 2.9000 | 2.9000 | 43,170,200 |
| 09 Aug 2024 | 3.0800 | 3.2000 | 3.0100 | 3.1900 | 3.1900 | 26,427,000 |
| 08 Aug 2024 | 2.9200 | 3.1600 | 2.9100 | 3.1500 | 3.1500 | 26,280,000 |
| 07 Aug 2024 | 3.0900 | 3.1900 | 2.8800 | 2.9100 | 2.9100 | 46,230,900 |
| 06 Aug 2024 | 3.3650 | 3.4000 | 3.0250 | 3.0900 | 3.0900 | 43,974,500 |
| 05 Aug 2024 | 2.8100 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 36,083,300 |
| 02 Aug 2024 | 3.1200 | 3.2300 | 3.0700 | 3.1200 | 3.1200 | 29,516,900 |
| 01 Aug 2024 | 3.5400 | 3.5500 | 3.2150 | 3.2700 | 3.2700 | 26,051,900 |
| 31 Jul 2024 | 3.4900 | 3.7000 | 3.4500 | 3.5200 | 3.5200 | 33,092,400 |
| 30 Jul 2024 | 3.4600 | 3.5000 | 3.3600 | 3.4700 | 3.4700 | 19,529,700 |
| 29 Jul 2024 | 3.4100 | 3.4900 | 3.3540 | 3.4600 | 3.4600 | 22,812,600 |
| 26 Jul 2024 | 3.5400 | 3.5500 | 3.3400 | 3.3800 | 3.3800 | 27,079,400 |
| 25 Jul 2024 | 3.2300 | 3.5950 | 3.2300 | 3.4600 | 3.4600 | 40,193,200 |
| 24 Jul 2024 | 3.3400 | 3.4100 | 3.2450 | 3.2800 | 3.2800 | 36,203,100 |
| 23 Jul 2024 | 3.5750 | 3.6000 | 3.4300 | 3.4750 | 3.4750 | 29,409,400 |
| 22 Jul 2024 | 3.5600 | 3.6400 | 3.4900 | 3.5900 | 3.5900 | 30,795,200 |
| 19 Jul 2024 | 3.5000 | 3.5800 | 3.4400 | 3.5000 | 3.5000 | 26,288,700 |
| 18 Jul 2024 | 3.8300 | 3.8500 | 3.5200 | 3.5700 | 3.5700 | 42,904,700 |
| 17 Jul 2024 | 3.8400 | 4.0700 | 3.6500 | 3.7900 | 3.7900 | 61,551,200 |
| 16 Jul 2024 | 3.7200 | 4.0500 | 3.6400 | 3.9700 | 3.9700 | 60,714,800 |
| 15 Jul 2024 | 4.2000 | 4.2000 | 3.6000 | 3.6100 | 3.6100 | 76,523,600 |
| 12 Jul 2024 | 3.4800 | 4.3200 | 3.4700 | 4.2500 | 4.2500 | 167,789,700 |
| 11 Jul 2024 | 3.2000 | 3.4950 | 3.1600 | 3.4000 | 3.4000 | 61,594,400 |
| 10 Jul 2024 | 3.1000 | 3.2500 | 3.0600 | 3.1500 | 3.1500 | 35,535,500 |
| 09 Jul 2024 | 3.1000 | 3.2000 | 3.0300 | 3.0900 | 3.0900 | 34,728,200 |
| 08 Jul 2024 | 3.1300 | 3.2000 | 2.9400 | 3.1600 | 3.1600 | 61,558,700 |
| 05 Jul 2024 | 2.9400 | 2.9400 | 2.8000 | 2.9300 | 2.9300 | 25,130,400 |
| 03 Jul 2024 | 2.7700 | 3.0000 | 2.7600 | 2.9500 | 2.9500 | 34,570,400 |
| 02 Jul 2024 | 2.6600 | 2.7800 | 2.6400 | 2.7500 | 2.7500 | 27,238,200 |
| 01 Jul 2024 | 2.6500 | 2.7100 | 2.6000 | 2.6400 | 2.6400 | 17,006,700 |
| 28 Jun 2024 | 2.6700 | 2.7200 | 2.5800 | 2.6100 | 2.6100 | 26,236,500 |
| 27 Jun 2024 | 2.6250 | 2.7000 | 2.5600 | 2.6700 | 2.6700 | 14,962,200 |
| 26 Jun 2024 | 2.5900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 30,850,400 |
| 25 Jun 2024 | 2.5500 | 2.5700 | 2.4800 | 2.5000 | 2.5000 | 19,814,400 |
| 24 Jun 2024 | 2.5000 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 14,032,700 |
| 21 Jun 2024 | 2.5300 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 20,813,000 |
| 20 Jun 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 12,942,900 |
| 18 Jun 2024 | 2.5900 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 10,473,400 |
| 17 Jun 2024 | 2.5400 | 2.6200 | 2.5200 | 2.6100 | 2.6100 | 14,671,300 |
| 14 Jun 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 16,205,900 |
| 13 Jun 2024 | 2.6600 | 2.6900 | 2.5000 | 2.5400 | 2.5400 | 26,294,600 |
| 12 Jun 2024 | 2.7200 | 2.7600 | 2.6300 | 2.6450 | 2.6450 | 20,143,800 |
| 11 Jun 2024 | 2.7100 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 12,990,300 |
| 10 Jun 2024 | 2.7250 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 13,517,000 |
| 07 Jun 2024 | 2.7300 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 16,984,600 |
| 06 Jun 2024 | 2.7900 | 2.8750 | 2.7700 | 2.7900 | 2.7900 | 20,190,800 |
| 05 Jun 2024 | 2.8600 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 27,567,700 |
| 04 Jun 2024 | 2.8200 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 12,013,700 |
| 03 Jun 2024 | 2.8750 | 2.9900 | 2.8200 | 2.8300 | 2.8300 | 21,495,500 |
| 31 May 2024 | 2.8500 | 2.9200 | 2.7700 | 2.8400 | 2.8400 | 18,357,400 |
| 30 May 2024 | 2.7600 | 2.8900 | 2.7500 | 2.8800 | 2.8800 | 20,034,800 |
| 29 May 2024 | 2.6650 | 2.7900 | 2.6500 | 2.7500 | 2.7500 | 19,762,500 |
| 28 May 2024 | 2.8200 | 2.8800 | 2.7300 | 2.7350 | 2.7350 | 24,497,400 |
| 24 May 2024 | 2.7400 | 2.7900 | 2.6100 | 2.7800 | 2.7800 | 23,754,800 |
| 23 May 2024 | 2.8800 | 2.8900 | 2.7000 | 2.7200 | 2.7200 | 20,649,900 |
| 22 May 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8900 | 2.8900 | 15,002,800 |
| 21 May 2024 | 2.8500 | 2.9500 | 2.8000 | 2.8400 | 2.8400 | 19,251,800 |
| 20 May 2024 | 2.8000 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 19,222,300 |
| 17 May 2024 | 2.8600 | 2.8700 | 2.7100 | 2.8400 | 2.8400 | 28,837,000 |
| 16 May 2024 | 2.9000 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 23,332,000 |
| 15 May 2024 | 3.1700 | 3.2000 | 2.8500 | 2.9000 | 2.9000 | 35,370,000 |
| 14 May 2024 | 3.0100 | 3.3500 | 2.9800 | 3.1200 | 3.1200 | 78,057,900 |
| 13 May 2024 | 2.6900 | 3.0700 | 2.6800 | 2.8100 | 2.8100 | 42,695,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.