Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.39	12.39	11.72	11.76	11.76	-0.58%	30
Dec 4, 2025	11.82	11.82	11.82	11.82	11.82	6.04%	-
Dec 3, 2025	11.15	11.15	11.15	11.15	11.15	0.50%	-
Dec 2, 2025	11.09	11.09	11.09	11.09	11.09	1.80%	-
Dec 1, 2025	10.90	10.90	10.90	10.90	10.90	-7.03%	-
Nov 28, 2025	11.67	11.67	11.67	11.72	11.72	-13.52%	89
Nov 27, 2025	13.55	13.55	13.55	13.55	13.55	19.86%	-
Nov 26, 2025	11.31	11.31	11.31	11.31	11.31	3.50%	-
Nov 25, 2025	10.66	10.66	10.66	10.93	10.93	1.28%	85
Nov 24, 2025	10.79	10.79	10.79	10.79	10.79	6.33%	-
Nov 21, 2025	10.45	10.45	10.45	10.15	10.15	-6.11%	150
Nov 20, 2025	10.81	10.81	10.81	10.81	10.81	-0.35%	-
Nov 19, 2025	10.84	10.84	10.84	10.84	10.84	-7.60%	-
Nov 18, 2025	11.55	11.55	11.55	11.74	11.74	-3.94%	82
Nov 17, 2025	12.22	12.22	12.22	12.22	12.22	-3.09%	-
Nov 14, 2025	13.28	13.28	12.60	12.61	12.61	-5.94%	1,410
Nov 13, 2025	14.21	14.21	13.50	13.40	13.40	-2.22%	860
Nov 12, 2025	13.45	13.45	13.45	13.71	13.71	-7.79%	100
Nov 11, 2025	14.87	14.87	14.87	14.87	14.87	-0.92%	-
Nov 10, 2025	15.06	15.06	15.06	15.00	15.00	-1.99%	100
Nov 7, 2025	15.19	15.49	15.13	15.31	15.31	3.25%	900
Nov 6, 2025	14.83	14.83	14.83	14.83	14.83	1.40%	-
Nov 5, 2025	14.62	14.62	14.62	14.62	14.62	0.18%	-
Nov 4, 2025	14.60	14.60	14.60	14.60	14.60	-5.32%	-
Nov 3, 2025	15.42	15.42	15.42	15.42	15.42	0.84%	-
Oct 31, 2025	15.29	15.29	15.29	15.29	15.29	2.63%	-
Oct 30, 2025	14.30	15.35	14.30	14.90	14.90	-5.95%	400
Oct 29, 2025	15.61	15.90	15.61	15.84	15.84	-3.08%	700
Oct 28, 2025	16.31	16.31	15.40	16.34	16.34	0.62%	724
Oct 27, 2025	16.70	16.70	16.50	16.24	16.24	-0.14%	80
Oct 24, 2025	16.26	16.26	16.26	16.26	16.26	-1.27%	-
Oct 23, 2025	16.47	16.47	16.47	16.47	16.47	-2.68%	-
Oct 22, 2025	17.05	17.05	17.05	16.93	16.93	-1.67%	40
Oct 21, 2025	17.95	17.95	17.30	17.22	17.22	0.24%	1,367
Oct 20, 2025	17.17	17.17	17.17	17.17	17.17	-3.94%	-
Oct 17, 2025	17.88	17.88	17.88	17.88	17.88	-3.62%	-
Oct 16, 2025	18.55	18.55	18.55	18.55	18.55	-1.18%	-
Oct 15, 2025	18.77	18.77	18.77	18.77	18.77	1.90%	-
Oct 14, 2025	18.42	18.42	18.42	18.42	18.42	0.59%	-
Oct 13, 2025	18.31	18.31	18.31	18.31	18.31	-6.75%	-
Oct 10, 2025	19.64	19.64	19.64	19.64	19.64	-0.64%	-
Oct 9, 2025	19.00	19.00	18.50	19.77	19.77	5.02%	210
Oct 8, 2025	18.82	18.82	18.82	18.82	18.82	-8.25%	-
Oct 7, 2025	20.52	20.52	20.52	20.52	20.52	-0.75%	-
Oct 6, 2025	20.67	20.67	20.67	20.67	20.67	-0.10%	-
Oct 3, 2025	20.69	20.69	20.69	20.69	20.69	-3.09%	-
Oct 2, 2025	20.62	21.64	20.62	21.35	21.35	6.70%	488
Oct 1, 2025	19.21	19.21	19.21	20.01	20.01	-0.32%	3
Sep 30, 2025	20.79	20.79	19.31	20.08	20.08	-0.27%	250
Sep 29, 2025	20.13	20.13	20.13	20.13	20.13	2.71%	-