Lucid Group, Inc. (BIT:1LCID)
Italy · Delayed Price · Currency is EUR 18.02
+0.26 (1.44%)
Last updated: Sep 19, 2025, 9:21 AM CET
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 18.02 | 18.02 | 1.44% | 5 |
| Sep 18, 2025 | 18.00 | 18.50 | 18.00 | 17.77 | 17.77 | 0.77% | 295 |
| Sep 17, 2025 | 16.35 | 18.30 | 16.35 | 17.63 | 17.63 | 8.13% | 3,285 |
| Sep 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.39% | - |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.37 | 16.37 | -3.77% | 1 |
| Sep 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.44% | - |
| Sep 11, 2025 | 16.45 | 16.50 | 16.45 | 16.77 | 16.77 | 1.83% | 100 |
| Sep 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 3.56% | - |
| Sep 9, 2025 | 15.51 | 15.51 | 15.51 | 15.90 | 15.90 | 1.29% | 49 |
| Sep 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.63% | - |
| Sep 5, 2025 | 16.96 | 16.96 | 14.20 | 15.30 | 15.30 | 4.40% | 430 |
| Sep 4, 2025 | 14.89 | 14.89 | 14.80 | 14.65 | 14.65 | -11.00% | 320 |
| Sep 3, 2025 | 17.92 | 17.92 | 17.00 | 16.46 | 16.46 | -3.56% | 120 |
| Sep 2, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -4.49% | - |
| Aug 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - | - |
| Aug 28, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.38% | - |
| Aug 27, 2025 | 18.71 | 18.71 | 18.50 | 18.31 | 18.31 | 2.63% | 60 |
| Aug 26, 2025 | 17.93 | 18.30 | 17.93 | 17.84 | 17.84 | -0.18% | 101 |
| Aug 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 4.41% | - |
| Aug 22, 2025 | 18.93 | 18.93 | 18.93 | 17.12 | 17.12 | -5.66% | 200 |
| Aug 21, 2025 | 18.50 | 18.87 | 18.50 | 18.14 | 18.14 | -0.15% | 57 |
| Aug 20, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 24.45% | - |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -26.93% | - |
| Aug 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2.13% | - |
| Aug 13, 2025 | 19.64 | 19.64 | 19.64 | 19.57 | 19.57 | 4.19% | 41 |
| Aug 12, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.60% | - |
| Aug 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.68% | - |
| Aug 8, 2025 | 18.97 | 18.97 | 17.41 | 18.61 | 18.61 | -1.92% | 303 |
| Aug 7, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 4.02% | - |
| Aug 6, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -14.71% | - |
| Aug 5, 2025 | 21.82 | 21.82 | 21.82 | 21.39 | 21.39 | 0.87% | 117 |
| Aug 4, 2025 | 22.39 | 22.39 | 21.80 | 21.20 | 21.20 | -2.08% | 67 |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.65 | 21.65 | -2.46% | 25 |
| Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.43% | - |
| Jul 30, 2025 | 21.78 | 21.78 | 21.78 | 22.10 | 22.10 | -8.79% | 100 |
| Jul 29, 2025 | 24.33 | 24.95 | 23.60 | 24.23 | 24.23 | -3.39% | 212 |
| Jul 28, 2025 | 25.03 | 25.03 | 24.40 | 25.08 | 25.08 | -1.90% | 45 |
| Jul 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -2.16% | - |
| Jul 24, 2025 | 26.27 | 26.88 | 26.27 | 26.13 | 26.13 | -7.01% | 303 |
| Jul 23, 2025 | 26.77 | 29.50 | 26.77 | 28.10 | 28.10 | 14.53% | 359 |
| Jul 22, 2025 | 23.29 | 25.62 | 23.29 | 24.54 | 24.54 | -5.14% | 21 |
| Jul 21, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 3.88% | - |
| Jul 18, 2025 | 28.20 | 28.50 | 25.50 | 24.90 | 24.90 | 25.14% | 2,346 |
| Jul 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.40% | - |
| Jul 16, 2025 | 19.83 | 20.50 | 19.83 | 20.18 | 20.18 | 5.98% | 622 |
| Jul 15, 2025 | 18.50 | 18.50 | 18.50 | 19.04 | 19.04 | -4.31% | 48 |
| Jul 14, 2025 | 19.69 | 19.69 | 19.69 | 19.90 | 19.90 | - | - |
| Jul 11, 2025 | 20.20 | 21.10 | 20.20 | 19.90 | 19.90 | 4.74% | 48 |
| Jul 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |