The closing price for Lucid (LCID) in 2022 was $68.30, on December 30, 2022. It was down 82.3% for the year. The latest price is $20.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $65.50 | $68.30 | $65.15 | $68.30 | 2,248,978 |
December 29 2022 | $66.00 | $69.00 | $64.80 | $67.00 | 2,660,159 |
December 28 2022 | $62.50 | $66.40 | $62.15 | $63.80 | 2,797,314 |
December 27 2022 | $66.08 | $66.10 | $61.80 | $62.00 | 3,581,118 |
December 23 2022 | $68.80 | $69.00 | $65.90 | $67.00 | 2,258,495 |
December 22 2022 | $71.20 | $71.70 | $66.30 | $68.90 | 3,516,135 |
December 21 2022 | $73.90 | $73.90 | $71.50 | $71.80 | 2,695,615 |
December 20 2022 | $75.70 | $78.90 | $72.20 | $72.30 | 4,241,070 |
December 19 2022 | $73.50 | $73.70 | $70.50 | $72.30 | 2,295,407 |
December 16 2022 | $74.05 | $76.20 | $71.85 | $73.70 | 4,183,782 |
December 15 2022 | $77.10 | $78.20 | $74.30 | $74.50 | 3,134,342 |
December 14 2022 | $79.60 | $79.70 | $75.90 | $76.80 | 2,988,189 |
December 13 2022 | $87.00 | $89.55 | $79.40 | $79.90 | 4,040,808 |
December 12 2022 | $85.40 | $85.90 | $81.30 | $82.80 | 2,615,976 |
December 09 2022 | $85.30 | $86.90 | $81.40 | $86.80 | 4,306,456 |
December 08 2022 | $86.20 | $88.40 | $84.05 | $86.80 | 2,485,593 |
December 07 2022 | $85.00 | $87.35 | $82.85 | $86.10 | 2,390,393 |
December 06 2022 | $95.20 | $95.20 | $85.40 | $86.50 | 3,913,222 |
December 05 2022 | $101.10 | $101.90 | $94.00 | $94.30 | 2,609,820 |
December 02 2022 | $96.40 | $101.65 | $95.50 | $101.50 | 2,745,630 |
December 01 2022 | $101.05 | $102.35 | $95.70 | $98.30 | 2,731,430 |
November 30 2022 | $98.60 | $103.60 | $98.40 | $101.40 | 6,955,192 |
November 29 2022 | $100.50 | $100.70 | $97.00 | $97.60 | 1,966,656 |
November 28 2022 | $99.85 | $101.88 | $98.30 | $98.50 | 2,418,689 |
November 25 2022 | $102.70 | $102.80 | $99.65 | $100.20 | 1,241,421 |
Daily pricing data for Lucid dates back to 9/18/2020, and may be incomplete.
