The closing price for Lucid (LCID) in 2021 was $38.05, on December 31, 2021. It was up 279.4% for the year. The latest price is $2.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $38.24 | $39.80 | $37.85 | $38.05 | 19,560,000 |
December 30 2021 | $36.68 | $39.50 | $36.68 | $38.75 | 36,200,000 |
December 29 2021 | $36.72 | $37.16 | $35.86 | $36.97 | 25,370,000 |
December 28 2021 | $37.78 | $38.35 | $36.75 | $36.98 | 28,440,000 |
December 27 2021 | $37.17 | $39.16 | $35.53 | $38.64 | 48,620,000 |
December 23 2021 | $38.52 | $38.69 | $37.37 | $37.64 | 27,700,000 |
December 22 2021 | $37.91 | $40.19 | $37.70 | $38.70 | 36,620,000 |
December 21 2021 | $38.25 | $39.33 | $36.75 | $38.02 | 38,910,000 |
December 20 2021 | $38.03 | $39.71 | $36.92 | $37.99 | 38,900,000 |
December 17 2021 | $38.45 | $40.45 | $36.35 | $40.01 | 126,160,000 |
December 16 2021 | $41.09 | $42.50 | $39.51 | $40.05 | 55,590,000 |
December 15 2021 | $39.37 | $41.69 | $38.80 | $40.81 | 59,470,000 |
December 14 2021 | $37.96 | $41.30 | $37.16 | $40.87 | 64,370,000 |
December 13 2021 | $39.99 | $40.29 | $36.84 | $39.15 | 82,700,000 |
December 10 2021 | $38.00 | $39.08 | $35.80 | $37.66 | 91,800,000 |
December 09 2021 | $41.37 | $42.74 | $36.14 | $36.52 | 120,870,000 |
December 08 2021 | $42.60 | $45.40 | $41.34 | $44.72 | 50,140,000 |
December 07 2021 | $46.51 | $47.25 | $43.02 | $43.88 | 57,740,000 |
December 06 2021 | $40.03 | $45.75 | $38.06 | $44.86 | 103,930,000 |
December 03 2021 | $48.55 | $49.49 | $44.57 | $47.27 | 76,440,000 |
December 02 2021 | $50.85 | $51.84 | $46.02 | $48.41 | 77,170,000 |
December 01 2021 | $54.08 | $56.24 | $50.95 | $51.14 | 78,870,000 |
November 30 2021 | $54.43 | $56.70 | $51.60 | $52.98 | 92,340,000 |
November 29 2021 | $52.03 | $55.33 | $50.71 | $55.06 | 76,730,000 |
November 26 2021 | $49.45 | $52.37 | $49.41 | $51.72 | 36,710,000 |
Daily pricing data for Lucid dates back to 9/18/2020, and may be incomplete.
