The closing price for Lucid (LCID) between 2003 and 2022 was $6.83, on December 30, 2022. It was down 33.4% in that time. The latest price is $2.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $10.11 | $10.24 | $6.18 | $6.83 | 644,399,318 |
November 2022 | $14.67 | $14.84 | $9.70 | $10.14 | 518,759,804 |
October 2022 | $14.00 | $15.68 | $11.87 | $14.29 | 381,797,667 |
September 2022 | $15.21 | $17.69 | $13.58 | $13.97 | 389,696,363 |
August 2022 | $18.21 | $20.62 | $14.89 | $15.34 | 400,434,145 |
July 2022 | $17.06 | $21.78 | $16.35 | $18.25 | 302,836,712 |
June 2022 | $20.30 | $20.55 | $15.30 | $17.16 | 381,957,778 |
May 2022 | $18.08 | $20.73 | $13.25 | $20.18 | 551,377,511 |
April 2022 | $25.39 | $26.16 | $17.50 | $18.08 | 431,496,172 |
March 2022 | $24.49 | $28.14 | $20.49 | $25.40 | 589,645,376 |
February 2022 | $30.53 | $30.85 | $21.77 | $28.98 | 549,191,793 |
January 2022 | $38.55 | $47.59 | $25.63 | $29.39 | 931,253,373 |
December 2021 | $54.08 | $56.24 | $35.53 | $38.05 | 1,345,597,601 |
November 2021 | $40.00 | $57.75 | $33.02 | $52.98 | 2,155,062,392 |
October 2021 | $25.51 | $41.60 | $22.11 | $36.99 | 1,086,444,503 |
September 2021 | $16.12 | $28.39 | $16.12 | $25.38 | 1,100,477,220 |
August 2021 | $24.19 | $25.24 | $19.86 | $19.96 | 186,451,997 |
July 2021 | $28.99 | $29.81 | $20.90 | $23.72 | 262,029,121 |
June 2021 | $20.00 | $28.95 | $19.78 | $28.82 | 291,231,652 |
May 2021 | $21.19 | $21.19 | $17.25 | $19.72 | 204,161,164 |
April 2021 | $24.25 | $24.96 | $17.62 | $21.09 | 364,227,628 |
March 2021 | $32.49 | $32.97 | $20.40 | $23.18 | 717,979,292 |
February 2021 | $23.64 | $64.86 | $22.73 | $30.75 | 1,404,281,007 |
January 2021 | $10.03 | $27.30 | $10.00 | $22.88 | 1,129,731,600 |
December 2020 | $9.87 | $10.18 | $9.82 | $10.01 | 42,732,129 |
Daily pricing data for Lucid dates back to 9/18/2020, and may be incomplete.
