The closing price for Lucid (LCID) in 2021 was $380.50, on December 31, 2021. It was up 279.4% for the year. The latest price is $16.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $382.40 | $398.00 | $378.50 | $380.50 | 1,956,200 |
December 30 2021 | $366.80 | $395.00 | $366.80 | $387.50 | 3,620,290 |
December 29 2021 | $367.25 | $371.60 | $358.60 | $369.70 | 2,537,470 |
December 28 2021 | $377.80 | $383.50 | $367.50 | $369.80 | 2,844,150 |
December 27 2021 | $371.70 | $391.62 | $355.30 | $386.40 | 4,862,290 |
December 23 2021 | $385.20 | $386.90 | $373.70 | $376.40 | 2,770,340 |
December 22 2021 | $379.10 | $401.90 | $377.00 | $387.00 | 3,662,010 |
December 21 2021 | $382.50 | $393.30 | $367.50 | $380.20 | 3,891,150 |
December 20 2021 | $380.30 | $397.10 | $369.20 | $379.90 | 3,890,370 |
December 17 2021 | $384.50 | $404.50 | $363.50 | $400.10 | 12,615,760 |
December 16 2021 | $410.90 | $425.00 | $395.10 | $400.50 | 5,558,900 |
December 15 2021 | $393.70 | $416.90 | $388.00 | $408.10 | 5,947,470 |
December 14 2021 | $379.60 | $413.00 | $371.60 | $408.70 | 6,437,400 |
December 13 2021 | $399.90 | $402.90 | $368.40 | $391.50 | 8,269,750 |
December 10 2021 | $380.00 | $390.80 | $358.00 | $376.60 | 9,180,400 |
December 09 2021 | $413.70 | $427.40 | $361.40 | $365.20 | 12,087,260 |
December 08 2021 | $426.00 | $454.00 | $413.40 | $447.20 | 5,013,590 |
December 07 2021 | $465.05 | $472.50 | $430.20 | $438.80 | 5,774,080 |
December 06 2021 | $400.25 | $457.50 | $380.60 | $448.60 | 10,392,980 |
December 03 2021 | $485.50 | $494.90 | $445.70 | $472.70 | 7,644,120 |
December 02 2021 | $508.50 | $518.40 | $460.20 | $484.10 | 7,716,850 |
December 01 2021 | $540.80 | $562.40 | $509.50 | $511.40 | 7,865,410 |
November 30 2021 | $544.30 | $567.00 | $516.00 | $529.80 | 9,234,160 |
November 29 2021 | $520.30 | $553.30 | $507.10 | $550.60 | 7,673,140 |
November 26 2021 | $494.50 | $523.70 | $494.13 | $517.20 | 3,670,800 |
Daily pricing data for Lucid dates back to 9/18/2020, and may be incomplete.
