Singapore markets close in 39 minutes

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
3.5700 -0.02 (-0.56%)
Pre-market: 04:18AM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20243.56003.64003.49003.59003.590030,716,700
19 Jul 20243.50003.58003.44003.50003.500026,288,700
18 Jul 20243.83003.85003.52003.57003.570042,904,700
17 Jul 20243.84004.07003.65003.79003.790061,551,200
16 Jul 20243.72004.05003.64003.97003.970060,714,800
15 Jul 20244.20004.20003.60003.61003.610076,523,600
12 Jul 20243.48004.32003.47004.25004.2500167,789,700
11 Jul 20243.20003.49503.16003.40003.400061,594,400
10 Jul 20243.10003.25003.06003.15003.150035,535,500
09 Jul 20243.10003.20003.03003.09003.090034,728,200
08 Jul 20243.13003.20002.94003.16003.160061,558,700
05 Jul 20242.94002.94002.80002.93002.930025,130,400
03 Jul 20242.77003.00002.76002.95002.950034,570,400
02 Jul 20242.66002.78002.64002.75002.750027,238,200
01 Jul 20242.65002.71002.60002.64002.640017,006,700
28 Jun 20242.67002.72002.58002.61002.610026,236,500
27 Jun 20242.62502.70002.56002.67002.670014,962,200
26 Jun 20242.59002.69002.55002.60002.600030,850,400
25 Jun 20242.55002.57002.48002.50002.500019,814,400
24 Jun 20242.50002.57002.49002.56002.560014,032,700
21 Jun 20242.53002.54002.48002.49002.490020,813,000
20 Jun 20242.52002.57002.50002.54002.540012,942,900
18 Jun 20242.59002.62002.55002.57002.570010,473,400
17 Jun 20242.54002.62002.52002.61002.610014,671,300
14 Jun 20242.52002.54002.49002.52002.520016,205,900
13 Jun 20242.66002.69002.50002.54002.540026,294,600
12 Jun 20242.72002.76002.63002.64502.645020,143,800
11 Jun 20242.71002.73002.65002.66002.660012,990,300
10 Jun 20242.72502.75002.68002.73002.730013,517,000
07 Jun 20242.73002.76002.70002.73002.730016,984,600
06 Jun 20242.79002.87502.77002.79002.790020,190,800
05 Jun 20242.86002.89002.76002.79002.790027,567,700
04 Jun 20242.82002.87002.80002.85002.850012,013,700
03 Jun 20242.87502.99002.82002.83002.830021,495,500
31 May 20242.85002.92002.77002.84002.840018,357,400
30 May 20242.76002.89002.75002.88002.880020,034,800
29 May 20242.66502.79002.65002.75002.750019,762,500
28 May 20242.82002.88002.73002.73502.735024,497,400
24 May 20242.74002.79002.61002.78002.780023,754,800
23 May 20242.88002.89002.70002.72002.720020,649,900
22 May 20242.81002.91002.78002.89002.890015,002,800
21 May 20242.85002.95002.80002.84002.840019,251,800
20 May 20242.80002.90002.79002.85002.850019,222,300
17 May 20242.86002.87002.71002.84002.840028,837,000
16 May 20242.90002.98002.86002.88002.880023,332,000
15 May 20243.17003.20002.85002.90002.900035,370,000
14 May 20243.01003.35002.98003.12003.120078,057,900
13 May 20242.69003.07002.68002.81002.810042,695,200
10 May 20242.71002.74502.60002.66002.660019,355,300
09 May 20242.70002.74002.67002.70002.700014,381,300
08 May 20242.63002.71002.60002.71002.710021,362,200
07 May 20242.80002.84002.58002.62002.620037,504,300
06 May 20242.82003.09002.81003.05003.050048,207,900
03 May 20242.84002.89002.73002.78502.785017,083,300
02 May 20242.66002.79002.57002.78002.780023,553,000
01 May 20242.50002.67002.49002.62002.620026,129,600
30 Apr 20242.45002.56002.42002.55002.550018,106,100
29 Apr 20242.51002.58002.39002.50002.500020,024,500
26 Apr 20242.48002.53002.43002.46002.460013,041,800
25 Apr 20242.49002.53602.40002.45002.450014,935,800
24 Apr 20242.53002.60002.48002.55002.550022,947,500
23 Apr 20242.31002.54002.29002.52002.520024,752,600
22 Apr 20242.39002.40002.31002.38002.380020,338,700
19 Apr 20242.41002.47502.40002.45002.450014,961,100
18 Apr 20242.40002.55002.36002.44002.440020,786,400
17 Apr 20242.41802.47002.40002.42002.420012,901,600
16 Apr 20242.40002.46002.35002.40002.400016,577,000
15 Apr 20242.51002.52002.40002.43002.430019,381,500
12 Apr 20242.50002.53002.42002.49002.490018,601,400
11 Apr 20242.67002.69002.50002.50002.500028,982,000
10 Apr 20242.62002.68002.60002.65002.650018,486,500
09 Apr 20242.68002.80002.62002.70002.700020,338,100
08 Apr 20242.65002.72502.63002.64002.640018,482,900
05 Apr 20242.65002.67002.56002.61002.610019,251,600
04 Apr 20242.80002.80502.60002.65002.650030,884,800
03 Apr 20242.74002.82002.71002.75002.750013,614,900
02 Apr 20242.77502.79002.68002.76002.760018,656,700
01 Apr 20242.89002.91002.81002.86002.860016,928,100
28 Mar 20242.94003.01002.83002.85002.850021,136,700
27 Mar 20242.78803.07002.74002.97002.970046,084,300
26 Mar 20242.98002.99002.75002.76002.760035,514,600
25 Mar 20243.15003.35002.90002.92002.9200104,447,300
22 Mar 20242.82002.85002.71002.77002.770021,743,400
21 Mar 20242.80002.88002.72002.86002.860022,113,900
20 Mar 20242.71002.84002.66102.79002.790019,854,700
19 Mar 20242.73002.79002.66002.70002.700019,369,700
18 Mar 20242.78002.79002.66002.75002.750019,332,800
15 Mar 20242.68002.78002.66002.70002.700023,379,700
14 Mar 20242.80002.81002.59002.63002.630034,901,900
13 Mar 20242.91003.00002.78002.80002.800021,004,900
12 Mar 20243.03003.04002.91002.92002.920024,478,500
11 Mar 20243.09503.15002.98002.99002.990028,196,200
08 Mar 20243.14003.24003.05003.10003.100027,181,400
07 Mar 20243.22003.22003.10003.12003.120022,641,600
06 Mar 20243.17003.27003.10003.19003.190023,464,600
05 Mar 20243.10003.23003.07003.18003.180023,665,200
04 Mar 20243.33003.35503.10003.21003.210033,635,100
01 Mar 20243.31003.44003.25003.33003.330021,902,500
29 Feb 20243.27003.35003.15003.30003.300081,175,400
28 Feb 20243.13003.35003.06003.23003.230028,034,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...