lucid stock price dec 2022

The closing price for Lucid (LCID) in December 2022 was $6.83, on December 30, 2022. It was down 32.4% for the month. The latest price is $2.03.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$6.55
$6.83
$6.51
$6.83
22,490,000
December 29 2022
$6.60
$6.90
$6.48
$6.70
26,100,000
December 28 2022
$6.25
$6.64
$6.22
$6.38
27,530,000
December 27 2022
$6.61
$6.61
$6.18
$6.20
35,420,000
December 23 2022
$6.88
$6.90
$6.59
$6.70
22,580,000
December 22 2022
$7.12
$7.17
$6.63
$6.89
35,000,000
December 21 2022
$7.39
$7.39
$7.15
$7.18
26,180,000
December 20 2022
$7.57
$7.89
$7.22
$7.23
42,060,000
December 19 2022
$7.35
$7.37
$7.05
$7.23
21,320,000
December 16 2022
$7.41
$7.62
$7.18
$7.37
41,840,000
December 15 2022
$7.71
$7.82
$7.43
$7.45
31,110,000
December 14 2022
$7.96
$7.97
$7.59
$7.68
29,880,000
December 13 2022
$8.70
$8.95
$7.94
$7.99
40,070,000
December 12 2022
$8.54
$8.59
$8.13
$8.28
25,850,000
December 09 2022
$8.53
$8.69
$8.14
$8.68
43,060,000
December 08 2022
$8.62
$8.84
$8.40
$8.68
24,590,000
December 07 2022
$8.50
$8.73
$8.29
$8.61
23,790,000
December 06 2022
$9.52
$9.52
$8.54
$8.65
38,830,000
December 05 2022
$10.11
$10.19
$9.40
$9.43
25,830,000
December 02 2022
$9.64
$10.16
$9.55
$10.15
27,460,000
December 01 2022
$10.10
$10.23
$9.57
$9.83
27,310,000
Daily pricing data for Lucid dates back to 9/18/2020, and may be incomplete.