Lucid Group, Inc. (BIT:1LCID)
Italy · Delayed Price · Currency is EUR 14.90
0.00 (0.00%)
At close: Oct 31, 2025
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 19.90 | 20.40 | 19.90 | 19.60 | 19.60 | -2.59% | 3,402 |
| Sep 25, 2025 | 20.53 | 20.96 | 20.20 | 20.12 | 20.12 | 5.33% | 54 |
| Sep 24, 2025 | 20.10 | 20.31 | 18.90 | 19.10 | 19.10 | 2.14% | 5,716 |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.33% | - |
| Sep 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.43% | - |
| 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 |