Singapore markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.72-0.85 (-1.62%)
At close: 1:00PM EST
51.00 -0.72 (-1.39%)
After hours: 04:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202149.4552.3749.4151.7251.7236,708,000
24 Nov 202151.7453.5049.8352.5752.5761,225,300
23 Nov 202151.6754.3349.5252.4452.4487,998,800
22 Nov 202153.0357.4450.0851.1251.12130,761,800
19 Nov 202147.1655.4047.1555.2155.21166,276,500
18 Nov 202149.0349.6743.0047.0547.05131,634,800
17 Nov 202156.2057.7550.3152.5552.55198,386,200
16 Nov 202149.9355.6846.5155.5255.52248,654,600
15 Nov 202144.6046.1443.4144.8844.8877,111,000
12 Nov 202144.0045.1942.7443.9343.9340,899,600
11 Nov 202142.7545.7541.7444.9844.9869,846,300
10 Nov 202142.3045.0039.3440.7540.7579,342,800
09 Nov 202147.4848.0442.1544.7844.7890,177,700
08 Nov 202143.5447.8743.0445.9245.92154,195,400
05 Nov 202137.5041.9236.1741.8041.80111,647,500
04 Nov 202137.3837.7036.0737.1237.1240,730,400
03 Nov 202134.2337.3834.2336.5436.5461,133,700
02 Nov 202134.5635.3933.0235.1335.1375,032,500
01 Nov 202139.9940.1735.7336.5336.53121,435,300
29 Oct 202138.2541.6035.4336.9936.99221,097,400
28 Oct 202128.5439.7828.0835.4835.48377,220,900
27 Oct 202127.6928.9426.7327.0227.0252,224,600
26 Oct 202126.8528.2026.0526.3826.3840,979,500
25 Oct 202124.8827.4024.7026.8526.8553,941,800
22 Oct 202124.0324.1923.4124.1124.1116,384,000
21 Oct 202124.3025.0524.0424.4624.4621,810,300
20 Oct 202124.7625.2724.1424.2424.2415,462,900
19 Oct 202125.4125.6124.4824.7324.7316,034,700
18 Oct 202123.9925.6623.9725.3425.3426,182,800
15 Oct 202123.8424.2223.4324.0824.0814,869,600
14 Oct 202122.5124.1022.5024.0124.0120,756,100
13 Oct 202122.8523.0222.1122.5922.5920,437,400
12 Oct 202123.1423.6522.6623.0623.0623,871,700
11 Oct 202123.6323.6422.6822.8722.8721,974,500
08 Oct 202124.3224.5323.0423.2323.2324,947,500
07 Oct 202124.5524.7224.0424.3824.3817,543,500
06 Oct 202123.5524.5523.4124.2924.2919,270,700
05 Oct 202124.1824.7823.8624.0224.0221,742,700
04 Oct 202124.7625.0323.5324.1424.1428,779,600
01 Oct 202125.5125.7524.2124.6124.6130,696,100
30 Sep 202127.1227.1425.0925.3825.3846,844,000
29 Sep 202126.4528.3926.0126.2826.28120,691,800
28 Sep 202125.9726.4124.1524.5424.5438,136,600
27 Sep 202125.8627.2725.7425.8925.8944,696,200
24 Sep 202125.2625.6624.3925.4325.4326,633,600
23 Sep 202125.5726.1324.6225.4225.4238,764,900
22 Sep 202127.7428.2124.2824.9524.9587,320,500
21 Sep 202124.7827.9324.5726.8126.81114,795,900
20 Sep 202122.0224.2221.6624.0724.0768,143,000
17 Sep 202122.4223.5121.9022.9622.96104,115,600
16 Sep 202120.8421.6020.3621.1721.1745,927,400
15 Sep 202119.3720.1619.0519.9119.9132,280,700
14 Sep 202119.1919.7418.7018.9518.9524,118,300
13 Sep 202120.2620.5919.6620.0620.0615,778,400
10 Sep 202120.1820.6219.9019.9319.9316,109,600
09 Sep 202119.2220.0619.0919.8519.8521,788,600
08 Sep 202119.9320.0318.7018.9318.9320,956,100
07 Sep 202119.8019.9519.0119.8919.8919,835,100
03 Sep 202118.8319.7618.6719.5619.5625,236,700
02 Sep 202118.4418.9218.0018.6618.6638,386,700
01 Sep 202116.1218.4416.1217.7917.79149,298,700
31 Aug 202120.2820.6819.9219.9619.9611,454,700
30 Aug 202120.8520.8819.8620.6320.6314,999,200
27 Aug 202121.4521.5320.9021.0321.0311,861,500
26 Aug 202121.8422.0721.4021.4821.489,094,900
25 Aug 202122.2522.5021.7721.8121.8111,667,300
24 Aug 202121.9422.9721.7822.8322.8310,277,900
23 Aug 202122.0122.1121.4221.6521.657,098,600
20 Aug 202121.7522.1021.6021.6721.675,264,400
19 Aug 202122.1822.6121.5121.7121.716,603,900
18 Aug 202122.9322.9322.1522.5522.555,873,900
17 Aug 202122.2422.7722.1322.5622.567,077,000
16 Aug 202123.0523.3222.4322.8322.837,508,600
13 Aug 202123.7124.2523.4223.4823.485,858,300
12 Aug 202124.3124.5023.8123.8523.857,499,600
11 Aug 202124.9725.0024.0224.4724.478,009,100
10 Aug 202123.8825.2423.7024.4624.4611,923,600
09 Aug 202123.4023.6223.0323.5023.506,489,600
06 Aug 202122.9323.9122.8023.3823.387,659,900
05 Aug 202122.9223.2922.7022.7522.756,573,600
04 Aug 202123.4823.4922.5422.6322.637,015,100
03 Aug 202123.9323.9522.9523.5823.588,579,400
02 Aug 202124.1924.2423.4523.7723.777,894,400
30 Jul 202122.9524.2322.9423.7223.7211,096,000
29 Jul 202124.5424.7023.2523.3523.3510,494,600
28 Jul 202125.7126.2023.9824.0824.0812,580,400
27 Jul 202127.4927.5525.1125.1825.1816,184,100
26 Jul 202125.2429.0324.3226.8326.8331,573,200
23 Jul 202124.0224.5522.5524.2524.2517,905,600
22 Jul 202123.3324.1822.3022.9022.9011,069,800
21 Jul 202124.4824.9322.6623.4323.4312,470,200
20 Jul 202122.8124.7422.1524.2824.2812,194,500
19 Jul 202121.9922.6620.9022.2022.2010,564,400
16 Jul 202123.4023.8522.3022.7922.798,912,900
15 Jul 202124.0024.3322.5622.9622.9610,345,300
14 Jul 202125.4025.7023.7723.7923.7912,667,100
13 Jul 202126.5327.1125.7725.9125.918,561,500
12 Jul 202125.9127.4025.7126.8526.8512,657,400
09 Jul 202125.3426.3725.2425.5525.557,230,200
08 Jul 202123.9925.5523.5424.9624.969,235,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...