Lucid Group Inc NASDAQ:LCID Historical Prices

Below are the 586 trading days of historical prices for LCID.

# Exchange Symbol Date Open High Low Close
586 NASDAQ LCID Tue, Jan 17, 2023 8.16 8.32 7.92 8.05
585 NASDAQ LCID Fri, Jan 13, 2023 7.95 8.18 7.75 8.15
584 NASDAQ LCID Thu, Jan 12, 2023 8.38 8.47 7.80 8.31
583 NASDAQ LCID Wed, Jan 11, 2023 7.22 8.00 7.07 7.93
582 NASDAQ LCID Tue, Jan 10, 2023 6.86 7.22 6.73 7.19
581 NASDAQ LCID Mon, Jan 9, 2023 6.49 6.98 6.38 6.78
580 NASDAQ LCID Fri, Jan 6, 2023 6.15 6.43 6.09 6.36
579 NASDAQ LCID Thu, Jan 5, 2023 6.34 6.39 6.17 6.25
578 NASDAQ LCID Wed, Jan 4, 2023 6.25 6.72 6.15 6.48
577 NASDAQ LCID Tue, Jan 3, 2023 6.97 7.07 6.14 6.17
576 NASDAQ LCID Fri, Dec 30, 2022 6.55 6.83 6.52 6.83
575 NASDAQ LCID Thu, Dec 29, 2022 6.60 6.90 6.48 6.70
574 NASDAQ LCID Wed, Dec 28, 2022 6.25 6.64 6.22 6.38
573 NASDAQ LCID Tue, Dec 27, 2022 6.61 6.61 6.18 6.20
572 NASDAQ LCID Fri, Dec 23, 2022 6.88 6.90 6.59 6.70
571 NASDAQ LCID Thu, Dec 22, 2022 7.12 7.17 6.63 6.89
570 NASDAQ LCID Wed, Dec 21, 2022 7.39 7.39 7.15 7.18
569 NASDAQ LCID Tue, Dec 20, 2022 7.57 7.89 7.22 7.23
568 NASDAQ LCID Mon, Dec 19, 2022 7.35 7.37 7.05 7.23
567 NASDAQ LCID Fri, Dec 16, 2022 7.41 7.62 7.19 7.37
566 NASDAQ LCID Thu, Dec 15, 2022 7.71 7.82 7.43 7.45
565 NASDAQ LCID Wed, Dec 14, 2022 7.96 7.97 7.59 7.68
564 NASDAQ LCID Tue, Dec 13, 2022 8.70 8.96 7.94 7.99
563 NASDAQ LCID Mon, Dec 12, 2022 8.54 8.59 8.13 8.28
562 NASDAQ LCID Fri, Dec 9, 2022 8.53 8.69 8.14 8.68
561 NASDAQ LCID Thu, Dec 8, 2022 8.62 8.84 8.41 8.68
560 NASDAQ LCID Wed, Dec 7, 2022 8.50 8.74 8.29 8.61
559 NASDAQ LCID Tue, Dec 6, 2022 9.52 9.52 8.54 8.65
558 NASDAQ LCID Mon, Dec 5, 2022 10.11 10.19 9.40 9.43
557 NASDAQ LCID Fri, Dec 2, 2022 9.64 10.17 9.55 10.15
556 NASDAQ LCID Thu, Dec 1, 2022 10.11 10.24 9.57 9.83
555 NASDAQ LCID Wed, Nov 30, 2022 9.86 10.36 9.84 10.14
554 NASDAQ LCID Tue, Nov 29, 2022 10.05 10.07 9.70 9.76
553 NASDAQ LCID Mon, Nov 28, 2022 9.99 10.19 9.83 9.85
552 NASDAQ LCID Fri, Nov 25, 2022 10.27 10.28 9.97 10.02
551 NASDAQ LCID Wed, Nov 23, 2022 10.24 10.35 10.05 10.25
550 NASDAQ LCID Tue, Nov 22, 2022 10.39 10.39 9.98 10.13
549 NASDAQ LCID Mon, Nov 21, 2022 11.11 11.11 10.25 10.31
548 NASDAQ LCID Fri, Nov 18, 2022 11.58 11.66 11.09 11.26
547 NASDAQ LCID Thu, Nov 17, 2022 11.24 11.49 11.03 11.46
546 NASDAQ LCID Wed, Nov 16, 2022 12.30 12.30 11.32 11.37
545 NASDAQ LCID Tue, Nov 15, 2022 12.72 12.82 12.30 12.36
544 NASDAQ LCID Mon, Nov 14, 2022 12.88 12.96 12.10 12.21
543 NASDAQ LCID Fri, Nov 11, 2022 12.13 13.18 12.07 12.91
542 NASDAQ LCID Thu, Nov 10, 2022 12.01 12.34 11.37 12.11
541 NASDAQ LCID Wed, Nov 9, 2022 12.49 12.53 10.89 11.21
540 NASDAQ LCID Tue, Nov 8, 2022 13.91 14.04 13.07 13.50
539 NASDAQ LCID Mon, Nov 7, 2022 14.05 14.20 13.21 13.85
538 NASDAQ LCID Fri, Nov 4, 2022 14.04 14.34 13.30 13.89
537 NASDAQ LCID Thu, Nov 3, 2022 13.23 14.08 13.15 13.64
536 NASDAQ LCID Wed, Nov 2, 2022 13.67 14.35 13.32 13.34
535 NASDAQ LCID Tue, Nov 1, 2022 14.67 14.84 13.60 13.62
534 NASDAQ LCID Mon, Oct 31, 2022 14.16 14.68 14.05 14.29
533 NASDAQ LCID Fri, Oct 28, 2022 13.79 14.30 13.65 14.23
532 NASDAQ LCID Thu, Oct 27, 2022 14.05 14.38 13.68 13.79
531 NASDAQ LCID Wed, Oct 26, 2022 13.74 14.52 13.62 13.91
530 NASDAQ LCID Tue, Oct 25, 2022 12.90 14.17 12.90 13.92
529 NASDAQ LCID Mon, Oct 24, 2022 13.17 13.18 12.53 12.80
528 NASDAQ LCID Fri, Oct 21, 2022 12.46 13.42 12.28 13.31
527 NASDAQ LCID Thu, Oct 20, 2022 12.71 13.10 12.36 12.60
526 NASDAQ LCID Wed, Oct 19, 2022 12.85 12.93 12.45 12.64
525 NASDAQ LCID Tue, Oct 18, 2022 12.92 13.16 12.52 13.01
524 NASDAQ LCID Mon, Oct 17, 2022 12.35 12.92 12.34 12.41
523 NASDAQ LCID Fri, Oct 14, 2022 13.18 13.22 11.87 11.89
522 NASDAQ LCID Thu, Oct 13, 2022 12.74 13.24 12.38 13.01
521 NASDAQ LCID Wed, Oct 12, 2022 13.25 13.50 12.61 13.09
520 NASDAQ LCID Tue, Oct 11, 2022 12.43 13.22 12.20 12.65
519 NASDAQ LCID Mon, Oct 10, 2022 13.23 13.26 12.29 12.48
518 NASDAQ LCID Fri, Oct 7, 2022 14.06 14.18 13.12 13.17
517 NASDAQ LCID Thu, Oct 6, 2022 15.02 15.30 14.31 14.41
516 NASDAQ LCID Wed, Oct 5, 2022 14.96 15.17 14.51 14.99
515 NASDAQ LCID Tue, Oct 4, 2022 14.51 15.68 14.51 15.40
514 NASDAQ LCID Mon, Oct 3, 2022 14.00 14.22 13.52 14.09
513 NASDAQ LCID Fri, Sep 30, 2022 14.05 14.44 13.87 13.97
512 NASDAQ LCID Thu, Sep 29, 2022 14.98 15.00 13.99 14.19
511 NASDAQ LCID Wed, Sep 28, 2022 14.52 15.32 14.36 15.22
510 NASDAQ LCID Tue, Sep 27, 2022 14.81 15.18 14.15 14.41
509 NASDAQ LCID Mon, Sep 26, 2022 14.05 14.65 13.95 14.06
508 NASDAQ LCID Fri, Sep 23, 2022 14.17 14.25 13.58 14.03
507 NASDAQ LCID Thu, Sep 22, 2022 15.45 15.58 14.12 14.31
506 NASDAQ LCID Wed, Sep 21, 2022 15.39 16.16 15.28 15.56
505 NASDAQ LCID Tue, Sep 20, 2022 15.82 15.95 15.23 15.34
504 NASDAQ LCID Mon, Sep 19, 2022 16.06 16.41 15.44 15.94
503 NASDAQ LCID Fri, Sep 16, 2022 16.13 17.69 16.08 16.18
502 NASDAQ LCID Thu, Sep 15, 2022 16.40 17.33 16.34 16.49
501 NASDAQ LCID Wed, Sep 14, 2022 16.02 16.88 15.98 16.63
500 NASDAQ LCID Tue, Sep 13, 2022 15.81 16.68 15.64 16.10
499 NASDAQ LCID Mon, Sep 12, 2022 15.45 16.60 15.31 16.55
498 NASDAQ LCID Fri, Sep 9, 2022 15.00 15.42 14.93 15.08
497 NASDAQ LCID Thu, Sep 8, 2022 14.46 14.99 14.39 14.99
496 NASDAQ LCID Wed, Sep 7, 2022 14.46 14.75 13.86 14.70
495 NASDAQ LCID Tue, Sep 6, 2022 15.04 15.13 14.58 14.61
494 NASDAQ LCID Fri, Sep 2, 2022 15.47 15.63 14.99 15.16
493 NASDAQ LCID Thu, Sep 1, 2022 15.21 15.41 14.79 15.38
492 NASDAQ LCID Wed, Aug 31, 2022 15.32 15.52 14.96 15.34
491 NASDAQ LCID Tue, Aug 30, 2022 15.80 15.85 14.89 15.15
490 NASDAQ LCID Mon, Aug 29, 2022 16.09 16.45 15.86 16.17
489 NASDAQ LCID Fri, Aug 26, 2022 17.10 17.28 16.21 16.24
488 NASDAQ LCID Thu, Aug 25, 2022 16.70 17.23 16.58 16.98
487 NASDAQ LCID Wed, Aug 24, 2022 16.25 16.84 15.96 16.44
486 NASDAQ LCID Tue, Aug 23, 2022 16.26 16.44 15.95 15.98
485 NASDAQ LCID Mon, Aug 22, 2022 16.78 16.78 16.03 16.10
484 NASDAQ LCID Fri, Aug 19, 2022 17.98 17.99 16.69 16.75
483 NASDAQ LCID Thu, Aug 18, 2022 18.58 18.60 18.01 18.23
482 NASDAQ LCID Wed, Aug 17, 2022 18.66 18.79 18.15 18.46
481 NASDAQ LCID Tue, Aug 16, 2022 18.62 19.16 18.18 18.93
480 NASDAQ LCID Mon, Aug 15, 2022 18.36 19.08 18.31 18.76
479 NASDAQ LCID Fri, Aug 12, 2022 18.25 18.71 17.83 18.66
478 NASDAQ LCID Thu, Aug 11, 2022 18.39 18.92 18.02 18.09
477 NASDAQ LCID Wed, Aug 10, 2022 18.07 18.34 17.51 18.22
476 NASDAQ LCID Tue, Aug 9, 2022 18.52 18.53 17.13 17.46
475 NASDAQ LCID Mon, Aug 8, 2022 18.18 19.71 18.08 18.72
474 NASDAQ LCID Fri, Aug 5, 2022 18.40 18.60 17.92 18.05
473 NASDAQ LCID Thu, Aug 4, 2022 18.04 18.86 18.00 18.56
472 NASDAQ LCID Wed, Aug 3, 2022 19.82 20.62 19.53 20.56
471 NASDAQ LCID Tue, Aug 2, 2022 18.22 19.99 17.82 19.73
470 NASDAQ LCID Mon, Aug 1, 2022 18.21 18.69 17.77 18.53
469 NASDAQ LCID Fri, Jul 29, 2022 18.00 18.29 17.88 18.25
468 NASDAQ LCID Thu, Jul 28, 2022 18.74 19.02 17.78 18.24
467 NASDAQ LCID Wed, Jul 27, 2022 18.44 18.60 17.87 18.43
466 NASDAQ LCID Tue, Jul 26, 2022 18.48 18.57 17.89 18.09
465 NASDAQ LCID Mon, Jul 25, 2022 19.78 19.90 18.64 18.74
464 NASDAQ LCID Fri, Jul 22, 2022 21.45 21.45 19.54 19.68
463 NASDAQ LCID Thu, Jul 21, 2022 21.14 21.78 20.78 21.48
462 NASDAQ LCID Wed, Jul 20, 2022 20.36 21.34 20.36 21.27
461 NASDAQ LCID Tue, Jul 19, 2022 20.49 20.55 19.86 20.38
460 NASDAQ LCID Mon, Jul 18, 2022 20.07 21.08 19.86 19.96
459 NASDAQ LCID Fri, Jul 15, 2022 20.12 20.29 19.21 19.68
458 NASDAQ LCID Thu, Jul 14, 2022 19.44 20.15 18.96 20.11
457 NASDAQ LCID Wed, Jul 13, 2022 18.65 19.75 18.55 19.51
456 NASDAQ LCID Tue, Jul 12, 2022 18.74 19.46 18.25 19.33
455 NASDAQ LCID Mon, Jul 11, 2022 19.92 20.02 18.50 18.53
454 NASDAQ LCID Fri, Jul 8, 2022 19.44 20.61 19.32 19.99
453 NASDAQ LCID Thu, Jul 7, 2022 18.29 19.88 18.06 19.81
452 NASDAQ LCID Wed, Jul 6, 2022 17.35 18.51 17.31 18.22
451 NASDAQ LCID Tue, Jul 5, 2022 16.78 17.24 16.35 17.23
450 NASDAQ LCID Fri, Jul 1, 2022 17.06 17.52 16.43 17.00
449 NASDAQ LCID Thu, Jun 30, 2022 17.24 17.66 16.55 17.16
448 NASDAQ LCID Wed, Jun 29, 2022 17.69 17.93 17.20 17.30
447 NASDAQ LCID Tue, Jun 28, 2022 18.25 18.76 17.85 17.94
446 NASDAQ LCID Mon, Jun 27, 2022 19.01 19.34 17.94 18.39
445 NASDAQ LCID Fri, Jun 24, 2022 19.59 19.87 18.77 19.21
444 NASDAQ LCID Thu, Jun 23, 2022 18.11 19.65 17.99 19.30
443 NASDAQ LCID Wed, Jun 22, 2022 17.66 18.58 17.48 18.03
442 NASDAQ LCID Tue, Jun 21, 2022 17.16 18.69 17.15 17.90
441 NASDAQ LCID Fri, Jun 17, 2022 15.99 16.81 15.61 16.63
440 NASDAQ LCID Thu, Jun 16, 2022 16.85 17.00 15.30 15.55
439 NASDAQ LCID Wed, Jun 15, 2022 16.30 17.66 16.22 17.52
438 NASDAQ LCID Tue, Jun 14, 2022 16.50 16.95 15.80 16.60
437 NASDAQ LCID Mon, Jun 13, 2022 17.01 17.19 16.16 16.31
436 NASDAQ LCID Fri, Jun 10, 2022 18.52 19.14 18.00 18.02
435 NASDAQ LCID Thu, Jun 9, 2022 19.34 19.66 18.80 18.88
434 NASDAQ LCID Wed, Jun 8, 2022 19.01 20.11 18.97 19.59
433 NASDAQ LCID Tue, Jun 7, 2022 18.92 19.40 18.64 18.96
432 NASDAQ LCID Mon, Jun 6, 2022 19.04 19.98 18.79 19.15
431 NASDAQ LCID Fri, Jun 3, 2022 19.24 19.38 18.32 18.67
430 NASDAQ LCID Thu, Jun 2, 2022 19.31 20.15 18.90 19.96
429 NASDAQ LCID Wed, Jun 1, 2022 20.30 20.55 19.26 19.50
428 NASDAQ LCID Tue, May 31, 2022 20.07 20.73 19.38 20.18
427 NASDAQ LCID Fri, May 27, 2022 19.23 19.88 19.13 19.83
426 NASDAQ LCID Thu, May 26, 2022 17.26 19.30 17.20 18.89
425 NASDAQ LCID Wed, May 25, 2022 17.05 17.59 16.76 17.45
424 NASDAQ LCID Tue, May 24, 2022 17.97 18.30 16.86 17.10
423 NASDAQ LCID Mon, May 23, 2022 18.31 18.56 17.70 18.40
422 NASDAQ LCID Fri, May 20, 2022 19.74 19.80 17.35 18.39
421 NASDAQ LCID Thu, May 19, 2022 17.75 19.93 17.46 19.27
420 NASDAQ LCID Wed, May 18, 2022 17.58 18.41 17.07 17.36
419 NASDAQ LCID Tue, May 17, 2022 17.51 18.39 17.27 17.85
418 NASDAQ LCID Mon, May 16, 2022 18.03 18.54 17.24 17.36
417 NASDAQ LCID Fri, May 13, 2022 16.25 18.33 16.25 18.01
416 NASDAQ LCID Thu, May 12, 2022 13.57 16.42 13.25 15.69
415 NASDAQ LCID Wed, May 11, 2022 15.87 15.96 13.67 13.86
414 NASDAQ LCID Tue, May 10, 2022 17.27 17.27 15.35 15.95
413 NASDAQ LCID Mon, May 9, 2022 17.34 17.45 16.18 16.35
412 NASDAQ LCID Fri, May 6, 2022 18.56 19.08 17.44 18.15
411 NASDAQ LCID Thu, May 5, 2022 19.91 19.92 18.35 18.85
410 NASDAQ LCID Wed, May 4, 2022 19.33 20.30 18.71 20.26
409 NASDAQ LCID Tue, May 3, 2022 18.96 19.68 18.81 19.60
408 NASDAQ LCID Mon, May 2, 2022 18.08 19.10 17.65 19.06
407 NASDAQ LCID Fri, Apr 29, 2022 18.88 19.49 18.02 18.08
406 NASDAQ LCID Thu, Apr 28, 2022 18.44 19.05 17.50 18.89
405 NASDAQ LCID Wed, Apr 27, 2022 18.68 18.70 17.99 18.07
404 NASDAQ LCID Tue, Apr 26, 2022 19.26 19.34 17.61 17.64
403 NASDAQ LCID Mon, Apr 25, 2022 18.97 19.48 18.76 19.33
402 NASDAQ LCID Fri, Apr 22, 2022 19.64 20.01 18.91 19.11
401 NASDAQ LCID Thu, Apr 21, 2022 21.32 21.87 19.47 19.55
400 NASDAQ LCID Wed, Apr 20, 2022 21.21 21.29 20.61 20.87
399 NASDAQ LCID Tue, Apr 19, 2022 20.22 21.45 19.80 21.41
398 NASDAQ LCID Mon, Apr 18, 2022 20.98 21.11 19.86 20.32
397 NASDAQ LCID Thu, Apr 14, 2022 21.88 22.08 20.91 21.01
396 NASDAQ LCID Wed, Apr 13, 2022 21.33 22.13 20.83 22.05
395 NASDAQ LCID Tue, Apr 12, 2022 22.38 22.69 21.10 21.29
394 NASDAQ LCID Mon, Apr 11, 2022 21.63 22.65 21.10 21.70
393 NASDAQ LCID Fri, Apr 8, 2022 22.06 22.34 21.55 21.67
392 NASDAQ LCID Thu, Apr 7, 2022 23.10 23.22 21.46 22.32
391 NASDAQ LCID Wed, Apr 6, 2022 23.60 23.60 22.61 22.99
390 NASDAQ LCID Tue, Apr 5, 2022 25.21 26.16 23.65 23.73
389 NASDAQ LCID Mon, Apr 4, 2022 24.66 25.43 24.64 25.21
388 NASDAQ LCID Fri, Apr 1, 2022 25.39 25.56 24.26 24.55
387 NASDAQ LCID Thu, Mar 31, 2022 26.54 26.55 25.25 25.40
386 NASDAQ LCID Wed, Mar 30, 2022 27.18 28.14 26.20 26.50
385 NASDAQ LCID Tue, Mar 29, 2022 25.56 27.60 25.46 27.36
384 NASDAQ LCID Mon, Mar 28, 2022 25.34 25.95 24.64 25.38
383 NASDAQ LCID Fri, Mar 25, 2022 25.94 26.06 24.52 25.16
382 NASDAQ LCID Thu, Mar 24, 2022 26.01 26.57 25.03 26.25
381 NASDAQ LCID Wed, Mar 23, 2022 26.50 26.81 25.71 25.90
380 NASDAQ LCID Tue, Mar 22, 2022 25.45 27.25 25.12 26.65
379 NASDAQ LCID Mon, Mar 21, 2022 25.85 26.20 24.82 25.39
378 NASDAQ LCID Fri, Mar 18, 2022 24.94 26.15 24.65 25.67
377 NASDAQ LCID Thu, Mar 17, 2022 23.32 24.93 22.85 24.65
376 NASDAQ LCID Wed, Mar 16, 2022 22.13 23.90 22.13 23.62
375 NASDAQ LCID Tue, Mar 15, 2022 21.50 22.03 20.49 21.98
374 NASDAQ LCID Mon, Mar 14, 2022 22.63 23.25 21.31 21.55
373 NASDAQ LCID Fri, Mar 11, 2022 24.05 24.23 22.81 22.92
372 NASDAQ LCID Thu, Mar 10, 2022 24.91 24.91 23.51 24.21
371 NASDAQ LCID Wed, Mar 9, 2022 25.13 25.53 24.75 25.26
370 NASDAQ LCID Tue, Mar 8, 2022 22.86 25.71 22.61 24.24
369 NASDAQ LCID Mon, Mar 7, 2022 22.94 24.41 22.90 23.17
368 NASDAQ LCID Fri, Mar 4, 2022 22.62 23.73 22.01 22.63
367 NASDAQ LCID Thu, Mar 3, 2022 24.49 24.52 22.41 22.63
366 NASDAQ LCID Wed, Mar 2, 2022 24.72 24.77 23.60 24.58
365 NASDAQ LCID Tue, Mar 1, 2022 24.49 25.75 23.38 24.99
364 NASDAQ LCID Mon, Feb 28, 2022 26.74 29.05 26.17 28.98
363 NASDAQ LCID Fri, Feb 25, 2022 25.44 27.00 24.56 26.35
362 NASDAQ LCID Thu, Feb 24, 2022 22.01 25.45 21.77 25.28
361 NASDAQ LCID Wed, Feb 23, 2022 25.77 26.19 23.80 23.97
360 NASDAQ LCID Tue, Feb 22, 2022 25.77 27.28 24.94 25.51
359 NASDAQ LCID Fri, Feb 18, 2022 27.83 28.28 25.79 26.59
358 NASDAQ LCID Thu, Feb 17, 2022 28.44 30.12 27.92 28.11
357 NASDAQ LCID Wed, Feb 16, 2022 28.34 29.18 27.86 29.00
356 NASDAQ LCID Tue, Feb 15, 2022 28.11 28.89 27.62 28.87
355 NASDAQ LCID Mon, Feb 14, 2022 25.81 28.41 25.68 27.44
354 NASDAQ LCID Fri, Feb 11, 2022 27.53 28.20 25.61 25.84
353 NASDAQ LCID Thu, Feb 10, 2022 27.65 29.40 27.44 27.91
352 NASDAQ LCID Wed, Feb 9, 2022 27.77 28.94 27.59 28.83
351 NASDAQ LCID Tue, Feb 8, 2022 26.80 27.63 25.89 27.43
350 NASDAQ LCID Mon, Feb 7, 2022 27.61 28.33 26.40 26.97
349 NASDAQ LCID Fri, Feb 4, 2022 26.98 27.85 26.21 27.55
348 NASDAQ LCID Thu, Feb 3, 2022 26.50 28.59 26.29 26.95
347 NASDAQ LCID Wed, Feb 2, 2022 29.23 29.96 27.40 27.68
346 NASDAQ LCID Tue, Feb 1, 2022 30.53 30.85 28.62 29.96
345 NASDAQ LCID Mon, Jan 31, 2022 28.12 29.48 27.42 29.39
344 NASDAQ LCID Fri, Jan 28, 2022 28.06 28.43 25.63 27.15
343 NASDAQ LCID Thu, Jan 27, 2022 33.85 33.91 28.39 28.70
342 NASDAQ LCID Wed, Jan 26, 2022 36.29 36.88 32.99 33.41
341 NASDAQ LCID Tue, Jan 25, 2022 36.63 37.55 35.22 35.46
340 NASDAQ LCID Mon, Jan 24, 2022 36.14 37.88 34.12 37.75
339 NASDAQ LCID Fri, Jan 21, 2022 39.03 39.98 37.19 37.75
338 NASDAQ LCID Thu, Jan 20, 2022 41.51 42.95 38.69 38.72
337 NASDAQ LCID Wed, Jan 19, 2022 39.48 42.44 39.44 40.03
336 NASDAQ LCID Tue, Jan 18, 2022 40.68 41.28 39.00 39.21
335 NASDAQ LCID Fri, Jan 14, 2022 40.98 43.40 40.95 42.22
334 NASDAQ LCID Thu, Jan 13, 2022 45.73 46.29 41.36 41.41
333 NASDAQ LCID Wed, Jan 12, 2022 45.74 47.59 44.03 45.43
332 NASDAQ LCID Tue, Jan 11, 2022 41.81 45.48 41.49 45.47
331 NASDAQ LCID Mon, Jan 10, 2022 40.63 43.17 40.43 41.72
330 NASDAQ LCID Fri, Jan 7, 2022 37.51 43.29 37.50 41.98
329 NASDAQ LCID Thu, Jan 6, 2022 36.45 38.58 33.76 38.22
328 NASDAQ LCID Wed, Jan 5, 2022 38.68 39.06 36.13 36.68
327 NASDAQ LCID Tue, Jan 4, 2022 40.75 41.29 38.38 39.41
326 NASDAQ LCID Mon, Jan 3, 2022 38.55 41.76 37.96 40.93
325 NASDAQ LCID Fri, Dec 31, 2021 38.24 39.80 37.85 38.05
324 NASDAQ LCID Thu, Dec 30, 2021 36.68 39.50 36.68 38.75
323 NASDAQ LCID Wed, Dec 29, 2021 36.73 37.16 35.86 36.97
322 NASDAQ LCID Tue, Dec 28, 2021 37.78 38.35 36.75 36.98
321 NASDAQ LCID Mon, Dec 27, 2021 37.17 39.16 35.53 38.64
320 NASDAQ LCID Thu, Dec 23, 2021 38.52 38.69 37.37 37.64
319 NASDAQ LCID Wed, Dec 22, 2021 37.91 40.19 37.70 38.70
318 NASDAQ LCID Tue, Dec 21, 2021 38.25 39.33 36.75 38.02
317 NASDAQ LCID Mon, Dec 20, 2021 38.03 39.71 36.92 37.99
316 NASDAQ LCID Fri, Dec 17, 2021 38.45 40.45 36.35 40.01
315 NASDAQ LCID Thu, Dec 16, 2021 41.09 42.50 39.51 40.05
314 NASDAQ LCID Wed, Dec 15, 2021 39.37 41.69 38.80 40.81
313 NASDAQ LCID Tue, Dec 14, 2021 37.96 41.30 37.16 40.87
312 NASDAQ LCID Mon, Dec 13, 2021 39.99 40.29 36.84 39.15
311 NASDAQ LCID Fri, Dec 10, 2021 38.00 39.08 35.80 37.66
310 NASDAQ LCID Thu, Dec 9, 2021 41.37 42.74 36.14 36.52
309 NASDAQ LCID Wed, Dec 8, 2021 42.60 45.40 41.34 44.72
308 NASDAQ LCID Tue, Dec 7, 2021 46.51 47.25 43.02 43.88
307 NASDAQ LCID Mon, Dec 6, 2021 40.03 45.75 38.06 44.86
306 NASDAQ LCID Fri, Dec 3, 2021 48.55 49.49 44.57 47.27
305 NASDAQ LCID Thu, Dec 2, 2021 50.85 51.84 46.02 48.41
304 NASDAQ LCID Wed, Dec 1, 2021 54.08 56.24 50.95 51.14
303 NASDAQ LCID Tue, Nov 30, 2021 54.43 56.70 51.60 52.98
302 NASDAQ LCID Mon, Nov 29, 2021 52.03 55.33 50.71 55.06
301 NASDAQ LCID Fri, Nov 26, 2021 49.45 52.37 49.41 51.72
300 NASDAQ LCID Wed, Nov 24, 2021 51.74 53.50 49.83 52.57
299 NASDAQ LCID Tue, Nov 23, 2021 51.68 54.33 49.52 52.44
298 NASDAQ LCID Mon, Nov 22, 2021 53.04 57.44 50.08 51.12
297 NASDAQ LCID Fri, Nov 19, 2021 47.16 55.40 47.15 55.21
296 NASDAQ LCID Thu, Nov 18, 2021 49.03 49.67 43.00 47.05
295 NASDAQ LCID Wed, Nov 17, 2021 56.20 57.75 50.31 52.55
294 NASDAQ LCID Tue, Nov 16, 2021 49.93 55.68 46.51 55.52
293 NASDAQ LCID Mon, Nov 15, 2021 44.60 46.14 43.41 44.88
292 NASDAQ LCID Fri, Nov 12, 2021 44.00 45.19 42.74 43.93
291 NASDAQ LCID Thu, Nov 11, 2021 42.75 45.75 41.74 44.98
290 NASDAQ LCID Wed, Nov 10, 2021 42.30 45.00 39.34 40.75
289 NASDAQ LCID Tue, Nov 9, 2021 47.48 48.04 42.15 44.78
288 NASDAQ LCID Mon, Nov 8, 2021 43.54 47.87 43.04 45.92
287 NASDAQ LCID Fri, Nov 5, 2021 37.50 41.92 36.17 41.80
286 NASDAQ LCID Thu, Nov 4, 2021 37.38 37.70 36.07 37.12
285 NASDAQ LCID Wed, Nov 3, 2021 34.23 37.38 34.23 36.55
284 NASDAQ LCID Tue, Nov 2, 2021 34.57 35.39 33.02 35.13
283 NASDAQ LCID Mon, Nov 1, 2021 40.00 40.17 35.73 36.53
282 NASDAQ LCID Fri, Oct 29, 2021 38.25 41.60 35.43 36.99
281 NASDAQ LCID Thu, Oct 28, 2021 28.54 39.78 28.08 35.48
280 NASDAQ LCID Wed, Oct 27, 2021 27.69 28.94 26.73 27.02
279 NASDAQ LCID Tue, Oct 26, 2021 26.85 28.20 26.05 26.38
278 NASDAQ LCID Mon, Oct 25, 2021 24.88 27.40 24.70 26.85
277 NASDAQ LCID Fri, Oct 22, 2021 24.03 24.19 23.41 24.11
276 NASDAQ LCID Thu, Oct 21, 2021 24.30 25.05 24.04 24.46
275 NASDAQ LCID Wed, Oct 20, 2021 24.76 25.27 24.14 24.24
274 NASDAQ LCID Tue, Oct 19, 2021 25.41 25.61 24.48 24.73
273 NASDAQ LCID Mon, Oct 18, 2021 23.99 25.66 23.97 25.34
272 NASDAQ LCID Fri, Oct 15, 2021 23.84 24.22 23.43 24.08
271 NASDAQ LCID Thu, Oct 14, 2021 22.51 24.10 22.50 24.01
270 NASDAQ LCID Wed, Oct 13, 2021 22.85 23.02 22.11 22.59
269 NASDAQ LCID Tue, Oct 12, 2021 23.14 23.65 22.66 23.06
268 NASDAQ LCID Mon, Oct 11, 2021 23.63 23.64 22.68 22.87
267 NASDAQ LCID Fri, Oct 8, 2021 24.32 24.53 23.04 23.23
266 NASDAQ LCID Thu, Oct 7, 2021 24.55 24.72 24.04 24.38
265 NASDAQ LCID Wed, Oct 6, 2021 23.55 24.55 23.41 24.29
264 NASDAQ LCID Tue, Oct 5, 2021 24.18 24.79 23.86 24.02
263 NASDAQ LCID Mon, Oct 4, 2021 24.76 25.03 23.54 24.14
262 NASDAQ LCID Fri, Oct 1, 2021 25.51 25.75 24.21 24.61
261 NASDAQ LCID Thu, Sep 30, 2021 27.12 27.14 25.09 25.38
260 NASDAQ LCID Wed, Sep 29, 2021 26.45 28.39 26.01 26.28
259 NASDAQ LCID Tue, Sep 28, 2021 25.97 26.41 24.15 24.54
258 NASDAQ LCID Mon, Sep 27, 2021 25.86 27.27 25.74 25.89
257 NASDAQ LCID Fri, Sep 24, 2021 25.26 25.66 24.39 25.43
256 NASDAQ LCID Thu, Sep 23, 2021 25.57 26.13 24.62 25.42
255 NASDAQ LCID Wed, Sep 22, 2021 27.74 28.21 24.28 24.95
254 NASDAQ LCID Tue, Sep 21, 2021 24.78 27.93 24.57 26.81
253 NASDAQ LCID Mon, Sep 20, 2021 22.03 24.22 21.66 24.07
252 NASDAQ LCID Fri, Sep 17, 2021 22.42 23.51 21.90 22.96
251 NASDAQ LCID Thu, Sep 16, 2021 20.85 21.60 20.36 21.17
250 NASDAQ LCID Wed, Sep 15, 2021 19.37 20.16 19.05 19.91
249 NASDAQ LCID Tue, Sep 14, 2021 19.19 19.74 18.70 18.95
248 NASDAQ LCID Mon, Sep 13, 2021 20.27 20.59 19.66 20.06
247 NASDAQ LCID Fri, Sep 10, 2021 20.18 20.62 19.90 19.93
246 NASDAQ LCID Thu, Sep 9, 2021 19.22 20.06 19.09 19.85
245 NASDAQ LCID Wed, Sep 8, 2021 19.93 20.03 18.70 18.93
244 NASDAQ LCID Tue, Sep 7, 2021 19.80 19.95 19.01 19.89
243 NASDAQ LCID Fri, Sep 3, 2021 18.84 19.76 18.67 19.56
242 NASDAQ LCID Thu, Sep 2, 2021 18.44 18.92 18.00 18.66
241 NASDAQ LCID Wed, Sep 1, 2021 16.12 18.44 16.12 17.79
240 NASDAQ LCID Tue, Aug 31, 2021 20.28 20.68 19.92 19.96
239 NASDAQ LCID Mon, Aug 30, 2021 20.85 20.88 19.86 20.63
238 NASDAQ LCID Fri, Aug 27, 2021 21.45 21.53 20.90 21.03
237 NASDAQ LCID Thu, Aug 26, 2021 21.84 22.07 21.40 21.48
236 NASDAQ LCID Wed, Aug 25, 2021 22.25 22.50 21.77 21.81
235 NASDAQ LCID Tue, Aug 24, 2021 21.94 22.97 21.78 22.83
234 NASDAQ LCID Mon, Aug 23, 2021 22.01 22.11 21.42 21.65
233 NASDAQ LCID Fri, Aug 20, 2021 21.75 22.10 21.60 21.67
232 NASDAQ LCID Thu, Aug 19, 2021 22.18 22.61 21.51 21.71
231 NASDAQ LCID Wed, Aug 18, 2021 22.93 22.93 22.15 22.55
230 NASDAQ LCID Tue, Aug 17, 2021 22.24 22.77 22.13 22.56
229 NASDAQ LCID Mon, Aug 16, 2021 23.05 23.32 22.43 22.83
228 NASDAQ LCID Fri, Aug 13, 2021 23.71 24.25 23.42 23.48
227 NASDAQ LCID Thu, Aug 12, 2021 24.31 24.50 23.81 23.85
226 NASDAQ LCID Wed, Aug 11, 2021 24.97 25.00 24.02 24.47
225 NASDAQ LCID Tue, Aug 10, 2021 23.88 25.24 23.70 24.46
224 NASDAQ LCID Mon, Aug 9, 2021 23.40 23.62 23.03 23.50
223 NASDAQ LCID Fri, Aug 6, 2021 22.94 23.91 22.80 23.38
222 NASDAQ LCID Thu, Aug 5, 2021 22.92 23.29 22.70 22.75
221 NASDAQ LCID Wed, Aug 4, 2021 23.48 23.49 22.54 22.63
220 NASDAQ LCID Tue, Aug 3, 2021 23.93 23.95 22.96 23.58
219 NASDAQ LCID Mon, Aug 2, 2021 24.19 24.24 23.45 23.77
218 NASDAQ LCID Fri, Jul 30, 2021 22.95 24.23 22.94 23.72
217 NASDAQ LCID Thu, Jul 29, 2021 24.54 24.70 23.25 23.35
216 NASDAQ LCID Wed, Jul 28, 2021 25.71 26.20 23.98 24.08
215 NASDAQ LCID Tue, Jul 27, 2021 27.49 27.55 25.11 25.18
214 NASDAQ LCID Mon, Jul 26, 2021 25.24 29.03 24.32 26.83
213 NASDAQ LCID Fri, Jul 23, 2021 24.02 24.55 22.55 24.25
212 NASDAQ LCID Thu, Jul 22, 2021 23.33 24.18 22.30 22.90
211 NASDAQ LCID Wed, Jul 21, 2021 24.48 24.93 22.66 23.43
210 NASDAQ LCID Tue, Jul 20, 2021 22.81 24.74 22.15 24.28
209 NASDAQ LCID Mon, Jul 19, 2021 21.99 22.66 20.90 22.20
208 NASDAQ LCID Fri, Jul 16, 2021 23.40 23.85 22.30 22.79
207 NASDAQ LCID Thu, Jul 15, 2021 24.00 24.33 22.56 22.96
206 NASDAQ LCID Wed, Jul 14, 2021 25.40 25.70 23.77 23.79
205 NASDAQ LCID Tue, Jul 13, 2021 26.53 27.11 25.77 25.91
204 NASDAQ LCID Mon, Jul 12, 2021 25.91 27.40 25.71 26.85
203 NASDAQ LCID Fri, Jul 9, 2021 25.34 26.37 25.24 25.55
202 NASDAQ LCID Thu, Jul 8, 2021 23.99 25.55 23.54 24.96
201 NASDAQ LCID Wed, Jul 7, 2021 26.52 26.89 24.76 25.52
200 NASDAQ LCID Tue, Jul 6, 2021 27.50 28.00 26.35 26.38
199 NASDAQ LCID Fri, Jul 2, 2021 28.12 28.19 26.68 27.02
198 NASDAQ LCID Thu, Jul 1, 2021 28.99 29.81 27.41 27.72
197 NASDAQ LCID Wed, Jun 30, 2021 26.20 28.95 25.68 28.82
196 NASDAQ LCID Tue, Jun 29, 2021 27.34 27.40 26.22 26.32
195 NASDAQ LCID Mon, Jun 28, 2021 26.23 27.38 26.03 27.00
194 NASDAQ LCID Fri, Jun 25, 2021 25.70 25.95 25.01 25.18
193 NASDAQ LCID Thu, Jun 24, 2021 25.59 26.28 24.80 24.85
192 NASDAQ LCID Wed, Jun 23, 2021 23.79 25.10 23.32 25.06
191 NASDAQ LCID Tue, Jun 22, 2021 23.02 23.60 22.45 23.42
190 NASDAQ LCID Mon, Jun 21, 2021 23.70 23.71 22.75 22.96
189 NASDAQ LCID Fri, Jun 18, 2021 23.25 23.83 23.18 23.40
188 NASDAQ LCID Thu, Jun 17, 2021 23.44 24.35 23.33 23.55
187 NASDAQ LCID Wed, Jun 16, 2021 22.19 24.10 22.05 24.04
186 NASDAQ LCID Tue, Jun 15, 2021 23.99 24.03 22.55 22.61
185 NASDAQ LCID Mon, Jun 14, 2021 25.16 25.16 24.01 24.12
184 NASDAQ LCID Fri, Jun 11, 2021 25.60 25.60 24.70 25.14
183 NASDAQ LCID Thu, Jun 10, 2021 26.47 26.48 24.56 25.38
182 NASDAQ LCID Wed, Jun 9, 2021 26.88 27.40 26.15 26.49
181 NASDAQ LCID Tue, Jun 8, 2021 27.30 27.88 24.70 26.64
180 NASDAQ LCID Mon, Jun 7, 2021 24.80 26.54 24.31 26.50
179 NASDAQ LCID Fri, Jun 4, 2021 24.07 24.33 23.38 23.95
178 NASDAQ LCID Thu, Jun 3, 2021 23.25 24.59 22.01 22.96
177 NASDAQ LCID Wed, Jun 2, 2021 22.05 23.63 21.64 23.56
176 NASDAQ LCID Tue, Jun 1, 2021 20.00 22.41 19.78 21.56
175 NASDAQ LCID Fri, May 28, 2021 19.55 20.17 19.50 19.72
174 NASDAQ LCID Thu, May 27, 2021 20.18 20.19 19.45 19.88
173 NASDAQ LCID Wed, May 26, 2021 20.25 21.10 19.71 19.99
172 NASDAQ LCID Tue, May 25, 2021 19.60 20.58 19.13 20.28
171 NASDAQ LCID Mon, May 24, 2021 20.15 20.18 19.33 19.40
170 NASDAQ LCID Fri, May 21, 2021 20.17 20.37 19.51 19.81
169 NASDAQ LCID Thu, May 20, 2021 19.17 20.05 19.15 19.79
168 NASDAQ LCID Wed, May 19, 2021 18.91 19.05 18.61 18.97
167 NASDAQ LCID Tue, May 18, 2021 18.69 19.67 18.52 19.38
166 NASDAQ LCID Mon, May 17, 2021 18.23 18.71 18.03 18.31
165 NASDAQ LCID Fri, May 14, 2021 17.76 18.16 17.51 17.94
164 NASDAQ LCID Thu, May 13, 2021 17.90 18.86 17.25 17.25
163 NASDAQ LCID Wed, May 12, 2021 18.25 18.54 17.75 17.80
162 NASDAQ LCID Tue, May 11, 2021 17.69 18.90 17.40 18.60
161 NASDAQ LCID Mon, May 10, 2021 19.54 19.57 18.63 18.64
160 NASDAQ LCID Fri, May 7, 2021 19.05 19.72 18.75 19.28
159 NASDAQ LCID Thu, May 6, 2021 19.18 19.35 18.58 18.96
158 NASDAQ LCID Wed, May 5, 2021 19.68 19.98 19.05 19.18
157 NASDAQ LCID Tue, May 4, 2021 19.59 19.84 18.95 19.17
156 NASDAQ LCID Mon, May 3, 2021 21.19 21.19 19.88 19.91
155 NASDAQ LCID Fri, Apr 30, 2021 21.35 22.03 21.09 21.09
154 NASDAQ LCID Thu, Apr 29, 2021 23.29 23.39 21.53 22.07
153 NASDAQ LCID Wed, Apr 28, 2021 22.55 24.24 22.10 23.04
152 NASDAQ LCID Tue, Apr 27, 2021 24.07 24.33 22.50 22.74
151 NASDAQ LCID Mon, Apr 26, 2021 20.67 24.29 20.41 23.87
150 NASDAQ LCID Fri, Apr 23, 2021 19.70 20.73 19.61 20.55
149 NASDAQ LCID Thu, Apr 22, 2021 20.20 20.65 18.90 19.66
148 NASDAQ LCID Wed, Apr 21, 2021 18.30 19.89 17.62 19.89
147 NASDAQ LCID Tue, Apr 20, 2021 19.52 19.72 18.31 18.45
146 NASDAQ LCID Mon, Apr 19, 2021 19.87 20.33 18.68 19.54
145 NASDAQ LCID Fri, Apr 16, 2021 20.07 20.50 19.25 19.52
144 NASDAQ LCID Thu, Apr 15, 2021 21.83 22.10 19.82 20.12
143 NASDAQ LCID Wed, Apr 14, 2021 22.02 22.25 21.54 21.73
142 NASDAQ LCID Tue, Apr 13, 2021 21.96 22.72 21.57 22.09
141 NASDAQ LCID Mon, Apr 12, 2021 22.93 23.45 21.77 22.03
140 NASDAQ LCID Fri, Apr 9, 2021 22.98 23.34 22.76 22.97
139 NASDAQ LCID Thu, Apr 8, 2021 23.06 23.37 22.66 23.16
138 NASDAQ LCID Wed, Apr 7, 2021 24.11 24.47 22.70 22.82
137 NASDAQ LCID Tue, Apr 6, 2021 23.05 24.96 23.02 24.46
136 NASDAQ LCID Mon, Apr 5, 2021 24.55 24.61 23.00 23.00
135 NASDAQ LCID Thu, Apr 1, 2021 24.25 24.47 23.21 23.78
134 NASDAQ LCID Wed, Mar 31, 2021 24.06 24.23 22.78 23.18
133 NASDAQ LCID Tue, Mar 30, 2021 21.18 23.65 21.07 23.51
132 NASDAQ LCID Mon, Mar 29, 2021 22.88 22.96 21.35 21.35
131 NASDAQ LCID Fri, Mar 26, 2021 23.06 23.92 22.07 23.02
130 NASDAQ LCID Thu, Mar 25, 2021 21.71 24.24 21.02 24.03
129 NASDAQ LCID Wed, Mar 24, 2021 24.45 24.48 22.24 22.56
128 NASDAQ LCID Tue, Mar 23, 2021 26.15 26.22 23.75 24.05
127 NASDAQ LCID Mon, Mar 22, 2021 27.48 27.63 26.02 26.15
126 NASDAQ LCID Fri, Mar 19, 2021 26.62 27.45 25.79 26.88
125 NASDAQ LCID Thu, Mar 18, 2021 28.80 29.42 26.80 26.90
124 NASDAQ LCID Wed, Mar 17, 2021 29.69 30.68 28.15 29.50
123 NASDAQ LCID Tue, Mar 16, 2021 31.06 32.97 29.20 31.10
122 NASDAQ LCID Mon, Mar 15, 2021 27.46 28.80 27.03 28.69
121 NASDAQ LCID Fri, Mar 12, 2021 25.50 27.99 25.10 26.77
120 NASDAQ LCID Thu, Mar 11, 2021 25.79 27.18 25.31 26.84
119 NASDAQ LCID Wed, Mar 10, 2021 25.11 27.26 24.31 24.70
118 NASDAQ LCID Tue, Mar 9, 2021 23.26 25.00 22.80 24.46
117 NASDAQ LCID Mon, Mar 8, 2021 24.34 25.18 22.00 22.09
116 NASDAQ LCID Fri, Mar 5, 2021 24.52 25.18 20.40 24.40
115 NASDAQ LCID Thu, Mar 4, 2021 23.89 25.54 21.44 24.34
114 NASDAQ LCID Wed, Mar 3, 2021 27.65 27.97 23.93 24.20
113 NASDAQ LCID Tue, Mar 2, 2021 30.00 30.39 26.56 27.77
112 NASDAQ LCID Mon, Mar 1, 2021 32.49 32.54 29.83 30.63
111 NASDAQ LCID Fri, Feb 26, 2021 31.25 32.52 28.50 30.75
110 NASDAQ LCID Thu, Feb 25, 2021 29.71 32.38 26.71 27.82
109 NASDAQ LCID Wed, Feb 24, 2021 35.64 35.72 27.85 28.70
108 NASDAQ LCID Tue, Feb 23, 2021 35.02 43.94 30.00 35.21
107 NASDAQ LCID Mon, Feb 22, 2021 62.87 63.20 56.08 57.37
106 NASDAQ LCID Fri, Feb 19, 2021 60.09 61.97 50.32 52.94
105 NASDAQ LCID Thu, Feb 18, 2021 55.81 64.86 55.55 58.05
104 NASDAQ LCID Wed, Feb 17, 2021 54.67 59.50 50.30 56.23
103 NASDAQ LCID Tue, Feb 16, 2021 38.27 55.00 36.52 52.70
102 NASDAQ LCID Fri, Feb 12, 2021 35.04 41.37 33.51 39.98
101 NASDAQ LCID Thu, Feb 11, 2021 32.25 33.16 31.20 31.50
100 NASDAQ LCID Wed, Feb 10, 2021 32.00 34.49 30.00 32.87
99 NASDAQ LCID Tue, Feb 9, 2021 31.70 33.69 30.22 33.31
98 NASDAQ LCID Mon, Feb 8, 2021 34.17 34.98 30.30 32.88
97 NASDAQ LCID Fri, Feb 5, 2021 30.90 36.00 30.70 34.65
96 NASDAQ LCID Thu, Feb 4, 2021 29.00 31.45 26.13 30.22
95 NASDAQ LCID Wed, Feb 3, 2021 32.35 34.50 27.58 29.49
94 NASDAQ LCID Tue, Feb 2, 2021 27.98 35.18 26.46 32.14
93 NASDAQ LCID Mon, Feb 1, 2021 23.64 25.97 22.73 25.20
92 NASDAQ LCID Fri, Jan 29, 2021 21.70 24.35 21.21 22.88
91 NASDAQ LCID Thu, Jan 28, 2021 21.34 22.88 20.01 22.33
90 NASDAQ LCID Wed, Jan 27, 2021 21.29 23.33 20.45 21.15
89 NASDAQ LCID Tue, Jan 26, 2021 24.37 24.66 22.37 24.44
88 NASDAQ LCID Mon, Jan 25, 2021 26.77 27.30 18.55 24.95
87 NASDAQ LCID Fri, Jan 22, 2021 18.49 22.67 18.00 22.35
86 NASDAQ LCID Thu, Jan 21, 2021 18.09 18.25 17.11 17.81
85 NASDAQ LCID Wed, Jan 20, 2021 18.35 18.73 17.80 18.06
84 NASDAQ LCID Tue, Jan 19, 2021 18.05 18.69 17.50 17.90
83 NASDAQ LCID Fri, Jan 15, 2021 17.81 21.00 16.20 18.36
82 NASDAQ LCID Thu, Jan 14, 2021 18.71 20.14 16.10 17.36
81 NASDAQ LCID Wed, Jan 13, 2021 15.10 17.12 14.50 16.72
80 NASDAQ LCID Tue, Jan 12, 2021 14.99 15.63 13.00 14.15
79 NASDAQ LCID Mon, Jan 11, 2021 10.05 14.00 10.03 13.20
78 NASDAQ LCID Fri, Jan 8, 2021 10.05 10.05 10.02 10.03
77 NASDAQ LCID Thu, Jan 7, 2021 10.00 10.04 10.00 10.03
76 NASDAQ LCID Wed, Jan 6, 2021 10.00 10.02 10.00 10.01
75 NASDAQ LCID Tue, Jan 5, 2021 10.04 10.04 10.00 10.02
74 NASDAQ LCID Mon, Jan 4, 2021 10.03 10.08 10.02 10.04
73 NASDAQ LCID Thu, Dec 31, 2020 10.07 10.07 10.01 10.01
72 NASDAQ LCID Wed, Dec 30, 2020 10.04 10.08 10.02 10.07
71 NASDAQ LCID Tue, Dec 29, 2020 10.10 10.11 10.03 10.06
70 NASDAQ LCID Mon, Dec 28, 2020 10.11 10.18 10.04 10.08
69 NASDAQ LCID Thu, Dec 24, 2020 10.08 10.10 10.01 10.04
68 NASDAQ LCID Wed, Dec 23, 2020 10.03 10.03 10.00 10.03
67 NASDAQ LCID Tue, Dec 22, 2020 10.03 10.03 9.97 10.00
66 NASDAQ LCID Mon, Dec 21, 2020 9.98 10.00 9.96 9.97
65 NASDAQ LCID Fri, Dec 18, 2020 9.98 9.98 9.95 9.96
64 NASDAQ LCID Thu, Dec 17, 2020 9.98 10.00 9.95 9.97
63 NASDAQ LCID Wed, Dec 16, 2020 9.95 10.00 9.94 9.95
62 NASDAQ LCID Tue, Dec 15, 2020 9.97 10.03 9.90 9.97
61 NASDAQ LCID Mon, Dec 14, 2020 9.96 9.98 9.94 9.98
60 NASDAQ LCID Fri, Dec 11, 2020 9.96 9.96 9.91 9.94
59 NASDAQ LCID Thu, Dec 10, 2020 9.93 9.93 9.88 9.91
58 NASDAQ LCID Wed, Dec 9, 2020 9.89 9.97 9.84 9.92
57 NASDAQ LCID Tue, Dec 8, 2020 9.94 9.98 9.83 9.86
56 NASDAQ LCID Mon, Dec 7, 2020 9.88 9.98 9.87 9.94
55 NASDAQ LCID Fri, Dec 4, 2020 9.88 9.89 9.86 9.88
54 NASDAQ LCID Thu, Dec 3, 2020 9.88 9.88 9.86 9.87
53 NASDAQ LCID Wed, Dec 2, 2020 9.88 9.89 9.84 9.87
52 NASDAQ LCID Tue, Dec 1, 2020 9.87 9.88 9.82 9.88
51 NASDAQ LCID Mon, Nov 30, 2020 9.88 9.90 9.83 9.88
50 NASDAQ LCID Fri, Nov 27, 2020 9.80 9.85 9.77 9.83
49 NASDAQ LCID Wed, Nov 25, 2020 9.76 9.77 9.70 9.76
48 NASDAQ LCID Tue, Nov 24, 2020 9.78 9.78 9.70 9.76
47 NASDAQ LCID Mon, Nov 23, 2020 9.79 9.79 9.71 9.75
46 NASDAQ LCID Fri, Nov 20, 2020 9.71 9.74 9.69 9.71
45 NASDAQ LCID Thu, Nov 19, 2020 9.75 9.80 9.70 9.72
44 NASDAQ LCID Wed, Nov 18, 2020 9.74 9.74 9.67 9.74
43 NASDAQ LCID Tue, Nov 17, 2020 9.72 9.72 9.69 9.71
42 NASDAQ LCID Mon, Nov 16, 2020 9.70 9.73 9.69 9.70
41 NASDAQ LCID Fri, Nov 13, 2020 9.74 9.74 9.69 9.69
40 NASDAQ LCID Thu, Nov 12, 2020 9.67 9.72 9.67 9.70
39 NASDAQ LCID Wed, Nov 11, 2020 9.69 9.74 9.66 9.68
38 NASDAQ LCID Tue, Nov 10, 2020 9.66 9.80 9.66 9.70
37 NASDAQ LCID Mon, Nov 9, 2020 9.70 9.73 9.66 9.67
36 NASDAQ LCID Fri, Nov 6, 2020 9.79 9.79 9.72 9.72
35 NASDAQ LCID Thu, Nov 5, 2020 9.76 9.78 9.73 9.77
34 NASDAQ LCID Wed, Nov 4, 2020 9.70 9.73 9.68 9.69
33 NASDAQ LCID Tue, Nov 3, 2020 9.63 9.70 9.62 9.69
32 NASDAQ LCID Mon, Nov 2, 2020 9.63 9.64 9.60 9.63
31 NASDAQ LCID Fri, Oct 30, 2020 9.65 9.69 9.60 9.63
30 NASDAQ LCID Thu, Oct 29, 2020 9.66 9.70 9.62 9.65
29 NASDAQ LCID Wed, Oct 28, 2020 9.74 9.74 9.63 9.65
28 NASDAQ LCID Tue, Oct 27, 2020 9.65 9.70 9.64 9.65
27 NASDAQ LCID Mon, Oct 26, 2020 9.65 9.66 9.64 9.65
26 NASDAQ LCID Fri, Oct 23, 2020 9.65 9.70 9.63 9.63
25 NASDAQ LCID Thu, Oct 22, 2020 9.66 9.67 9.63 9.65
24 NASDAQ LCID Wed, Oct 21, 2020 9.73 9.73 9.65 9.66
23 NASDAQ LCID Tue, Oct 20, 2020 9.71 9.74 9.67 9.67
22 NASDAQ LCID Mon, Oct 19, 2020 9.71 9.73 9.68 9.68
21 NASDAQ LCID Fri, Oct 16, 2020 9.69 9.71 9.67 9.68
20 NASDAQ LCID Thu, Oct 15, 2020 9.67 9.72 9.65 9.68
19 NASDAQ LCID Wed, Oct 14, 2020 9.75 9.77 9.68 9.68
18 NASDAQ LCID Tue, Oct 13, 2020 9.85 9.85 9.67 9.70
17 NASDAQ LCID Mon, Oct 12, 2020 9.82 9.82 9.73 9.73
16 NASDAQ LCID Fri, Oct 9, 2020 9.76 9.77 9.72 9.75
15 NASDAQ LCID Thu, Oct 8, 2020 9.70 9.75 9.70 9.72
14 NASDAQ LCID Wed, Oct 7, 2020 9.72 9.75 9.67 9.71
13 NASDAQ LCID Tue, Oct 6, 2020 9.74 9.75 9.67 9.68
12 NASDAQ LCID Mon, Oct 5, 2020 9.80 9.80 9.69 9.71
11 NASDAQ LCID Fri, Oct 2, 2020 9.73 9.80 9.73 9.74
10 NASDAQ LCID Thu, Oct 1, 2020 9.85 9.85 9.74 9.76
9 NASDAQ LCID Wed, Sep 30, 2020 9.85 9.85 9.77 9.78
8 NASDAQ LCID Tue, Sep 29, 2020 9.88 9.88 9.76 9.78
7 NASDAQ LCID Mon, Sep 28, 2020 9.90 9.94 9.83 9.83
6 NASDAQ LCID Fri, Sep 25, 2020 9.77 9.85 9.77 9.81
5 NASDAQ LCID Thu, Sep 24, 2020 9.85 9.85 9.75 9.77
4 NASDAQ LCID Wed, Sep 23, 2020 9.90 9.91 9.79 9.85
3 NASDAQ LCID Tue, Sep 22, 2020 9.96 9.96 9.85 9.88
2 NASDAQ LCID Mon, Sep 21, 2020 9.90 9.96 9.86 9.86
1 NASDAQ LCID Fri, Sep 18, 2020 10.25 10.25 9.82 9.89
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024