The highest closing price for Lucid (LCID) between January 1, 2023 and December 1, 2023 was $12.87, on January 27, 2023. It was down 37.9% in that time. The latest price is $2.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2023 | $4.17 | $4.48 | $4.16 | $4.33 | 29,910,000 |
November 30 2023 | $4.42 | $4.43 | $4.14 | $4.22 | 25,860,000 |
November 29 2023 | $4.42 | $4.57 | $4.31 | $4.36 | 22,260,000 |
November 28 2023 | $4.17 | $4.42 | $3.98 | $4.40 | 38,650,000 |
November 27 2023 | $4.18 | $4.22 | $4.10 | $4.19 | 19,490,000 |
November 24 2023 | $4.22 | $4.33 | $4.18 | $4.24 | 12,910,000 |
November 22 2023 | $4.23 | $4.28 | $4.11 | $4.20 | 18,110,000 |
November 21 2023 | $4.31 | $4.38 | $4.14 | $4.22 | 20,050,000 |
November 20 2023 | $4.26 | $4.48 | $4.18 | $4.34 | 23,570,000 |
November 17 2023 | $4.28 | $4.32 | $4.15 | $4.25 | 25,920,000 |
November 16 2023 | $4.27 | $4.38 | $4.13 | $4.28 | 31,550,000 |
November 15 2023 | $4.19 | $4.38 | $4.18 | $4.22 | 26,470,000 |
November 14 2023 | $4.12 | $4.33 | $4.11 | $4.17 | 29,570,000 |
November 13 2023 | $3.77 | $4.04 | $3.71 | $3.97 | 28,200,000 |
November 10 2023 | $3.77 | $3.80 | $3.62 | $3.80 | 27,980,000 |
November 09 2023 | $3.97 | $4.04 | $3.72 | $3.76 | 37,330,000 |
November 08 2023 | $4.06 | $4.11 | $3.87 | $3.95 | 51,050,000 |
November 07 2023 | $4.33 | $4.34 | $4.21 | $4.30 | 25,580,000 |
November 06 2023 | $4.71 | $4.71 | $4.25 | $4.32 | 25,140,000 |
November 03 2023 | $4.66 | $4.85 | $4.55 | $4.62 | 32,180,000 |
November 02 2023 | $4.13 | $4.61 | $4.12 | $4.54 | 46,410,000 |
November 01 2023 | $4.13 | $4.14 | $3.96 | $4.05 | 21,910,000 |
October 31 2023 | $4.07 | $4.18 | $4.04 | $4.12 | 20,100,000 |
October 30 2023 | $4.10 | $4.14 | $4.00 | $4.07 | 17,980,000 |
October 27 2023 | $4.11 | $4.17 | $4.01 | $4.04 | 16,850,000 |
Daily pricing data for Lucid dates back to 9/18/2020, and may be incomplete.
