Yahoo

Mail

Singapore markets open in 1 hour 29 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,833.90
-83.78(-0.44%)
CMC Crypto 200
434.61
-9.92(-2.23%)

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.03

-0.28

(-1.96%)

At close: 04:00PM EDT

14.10

+0.07

(+0.50%)

After hours:

07:59PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	14.17	14.25	13.58	14.03	14.03	18,603,100
22 Sept 2022	15.45	15.58	14.12	14.31	14.31	20,375,900
21 Sept 2022	15.39	16.16	15.28	15.56	15.56	16,880,000
20 Sept 2022	15.82	15.95	15.23	15.34	15.34	12,585,600
19 Sept 2022	16.06	16.41	15.44	15.94	15.94	18,925,100
16 Sept 2022	16.13	17.69	16.08	16.18	16.18	50,606,800
15 Sept 2022	16.40	17.33	16.34	16.49	16.49	19,007,500
14 Sept 2022	16.02	16.88	15.98	16.63	16.63	21,932,200
13 Sept 2022	15.81	16.68	15.64	16.10	16.10	21,307,200
12 Sept 2022	15.45	16.60	15.31	16.55	16.55	24,276,500
09 Sept 2022	15.00	15.42	14.93	15.08	15.08	17,971,300
08 Sept 2022	14.46	14.99	14.39	14.99	14.99	11,854,400
07 Sept 2022	14.46	14.75	13.86	14.70	14.70	17,388,200
06 Sept 2022	15.04	15.13	14.58	14.61	14.61	17,263,300
02 Sept 2022	15.47	15.63	14.99	15.16	15.16	13,649,900
01 Sept 2022	15.21	15.40	14.79	15.38	15.38	13,605,600
31 Aug 2022	15.32	15.52	14.96	15.34	15.34	13,917,200
30 Aug 2022	15.80	15.85	14.89	15.15	15.15	27,308,600
29 Aug 2022	16.09	16.45	15.86	16.17	16.17	8,469,300
26 Aug 2022	17.10	17.28	16.21	16.24	16.24	13,160,300
25 Aug 2022	16.70	17.23	16.58	16.98	16.98	10,480,900
24 Aug 2022	16.25	16.84	15.95	16.44	16.44	11,934,800
23 Aug 2022	16.26	16.44	15.95	15.98	15.98	11,651,100
22 Aug 2022	16.77	16.77	16.03	16.10	16.10	15,375,300
19 Aug 2022	17.98	17.99	16.69	16.75	16.75	26,005,800
18 Aug 2022	18.58	18.60	18.01	18.23	18.23	10,206,400
17 Aug 2022	18.66	18.79	18.15	18.46	18.46	11,017,300
16 Aug 2022	18.62	19.16	18.18	18.93	18.93	12,979,600
15 Aug 2022	18.36	19.08	18.31	18.76	18.76	10,488,300
12 Aug 2022	18.25	18.71	17.83	18.66	18.66	13,906,200
11 Aug 2022	18.39	18.92	18.02	18.09	18.09	19,662,500
10 Aug 2022	18.07	18.34	17.51	18.22	18.22	19,041,300
09 Aug 2022	18.52	18.53	17.13	17.46	17.46	23,944,600
08 Aug 2022	18.18	19.71	18.08	18.72	18.72	21,703,000
05 Aug 2022	18.40	18.60	17.92	18.05	18.05	16,542,600
04 Aug 2022	18.04	18.86	18.00	18.56	18.56	37,355,200
03 Aug 2022	19.82	20.62	19.53	20.56	20.56	29,292,200
02 Aug 2022	18.22	19.99	17.82	19.73	19.73	20,507,400
01 Aug 2022	18.21	18.69	17.77	18.53	18.53	15,465,800
29 Jul 2022	18.00	18.29	17.88	18.25	18.25	16,504,000
28 Jul 2022	18.74	19.02	17.77	18.24	18.24	16,839,400
27 Jul 2022	18.44	18.59	17.87	18.43	18.43	15,566,000
26 Jul 2022	18.48	18.57	17.89	18.09	18.09	11,087,900
25 Jul 2022	19.78	19.90	18.64	18.74	18.74	11,624,200
22 Jul 2022	21.45	21.45	19.54	19.68	19.68	14,026,800
21 Jul 2022	21.14	21.78	20.78	21.48	21.48	15,841,800
20 Jul 2022	20.36	21.34	20.36	21.27	21.27	15,250,100
19 Jul 2022	20.49	20.55	19.86	20.38	20.38	11,280,300
18 Jul 2022	20.07	21.08	19.86	19.96	19.96	17,273,800
15 Jul 2022	20.12	20.29	19.21	19.68	19.68	13,949,500
14 Jul 2022	19.44	20.15	18.96	20.11	20.11	12,948,500
13 Jul 2022	18.65	19.75	18.55	19.51	19.51	12,273,100
12 Jul 2022	18.74	19.46	18.25	19.33	19.33	12,437,500
11 Jul 2022	19.92	20.02	18.50	18.53	18.53	11,665,000
08 Jul 2022	19.44	20.61	19.32	19.99	19.99	24,362,100
07 Jul 2022	18.29	19.88	18.06	19.81	19.81	19,510,400
06 Jul 2022	17.35	18.51	17.31	18.22	18.22	21,390,600
05 Jul 2022	16.78	17.24	16.35	17.23	17.23	14,868,300
01 Jul 2022	17.06	17.52	16.43	17.00	17.00	14,083,100
30 Jun 2022	17.24	17.66	16.55	17.16	17.16	13,188,800
29 Jun 2022	17.69	17.93	17.20	17.30	17.30	10,918,300
28 Jun 2022	18.25	18.76	17.85	17.94	17.94	11,466,100
27 Jun 2022	19.01	19.34	17.94	18.39	18.39	16,882,600
24 Jun 2022	19.59	19.87	18.77	19.21	19.21	50,117,000
23 Jun 2022	18.11	19.65	17.99	19.30	19.30	24,147,000
22 Jun 2022	17.66	18.58	17.48	18.03	18.03	14,301,300
21 Jun 2022	17.16	18.68	17.15	17.90	17.90	21,750,400
17 Jun 2022	15.99	16.81	15.61	16.63	16.63	24,044,000
16 Jun 2022	16.85	17.00	15.30	15.55	15.55	19,089,800
15 Jun 2022	16.30	17.66	16.22	17.52	17.52	17,671,300
14 Jun 2022	16.50	16.95	15.80	16.60	16.60	15,723,100
13 Jun 2022	17.01	17.19	16.16	16.31	16.31	18,563,800
10 Jun 2022	18.52	19.14	18.00	18.02	18.02	14,364,300
09 Jun 2022	19.34	19.66	18.80	18.88	18.88	16,010,800
08 Jun 2022	19.01	20.11	18.97	19.59	19.59	15,619,300
07 Jun 2022	18.92	19.40	18.64	18.96	18.96	12,598,000
06 Jun 2022	19.04	19.98	18.79	19.15	19.15	15,920,900
03 Jun 2022	19.24	19.38	18.32	18.67	18.67	18,144,900
02 Jun 2022	19.31	20.15	18.90	19.96	19.96	15,584,200
01 Jun 2022	20.30	20.55	19.26	19.50	19.50	15,746,900
31 May 2022	20.07	20.73	19.38	20.18	20.18	24,021,300
27 May 2022	19.23	19.88	19.13	19.83	19.83	19,140,000
26 May 2022	17.26	19.30	17.20	18.89	18.89	25,111,700
25 May 2022	17.05	17.59	16.76	17.45	17.45	18,661,600
24 May 2022	17.97	18.30	16.86	17.10	17.10	18,049,800
23 May 2022	18.31	18.56	17.70	18.40	18.40	15,852,300
20 May 2022	19.74	19.80	17.34	18.39	18.39	28,540,900
19 May 2022	17.75	19.93	17.46	19.27	19.27	39,616,400
18 May 2022	17.58	18.41	17.07	17.36	17.36	22,487,200
17 May 2022	17.51	18.39	17.27	17.85	17.85	18,908,000
16 May 2022	18.03	18.54	17.24	17.36	17.36	18,649,800
13 May 2022	16.25	18.33	16.25	18.01	18.01	38,888,100
12 May 2022	13.57	16.42	13.25	15.69	15.69	42,817,000
11 May 2022	15.87	15.96	13.67	13.86	13.86	44,037,600
10 May 2022	17.27	17.27	15.35	15.95	15.95	31,561,900
09 May 2022	17.33	17.44	16.18	16.35	16.35	41,346,700
06 May 2022	18.56	19.08	17.43	18.15	18.15	25,371,700
05 May 2022	19.91	19.92	18.35	18.85	18.85	22,846,500
04 May 2022	19.33	20.30	18.71	20.26	20.26	20,505,900
03 May 2022	18.96	19.68	18.81	19.60	19.60	16,090,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,833.90-83.78(-0.44%)

CMC Crypto 200434.61-9.92(-2.23%)

Lucid Group, Inc. (LCID)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,833.90
-83.78(-0.44%)

CMC Crypto 200
434.61
-9.92(-2.23%)