Lucid Group, Inc. (FRA:CH2)
Germany · Delayed Price · Currency is EUR 9.30
+0.35 (3.91%)
At close: Jan 30, 2026
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.25 | 9.50 | 9.20 | 9.30 | 9.30 | 3.91% | 3,175 |
| Jan 29, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -5.29% | 20 |
| Jan 28, 2026 | 9.10 | 9.45 | 9.10 | 9.45 | 9.45 | 8.00% | 443 |
| Jan 27, 2026 | 8.90 | 8.95 | 8.75 | 8.75 | 8.75 | -2.78% | 45 |
| Jan 26, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | -6.25% | 758 |
| Jan 23, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -6.80% | - |
| Jan 22, 2026 | 10.00 | 10.30 | 9.75 | 10.30 | 10.30 | 6.19% | 1,207 |
| Jan 21, 2026 | 8.20 | 9.70 | 8.20 | 9.70 | 9.70 | 21.25% | 1,660 |
| Jan 20, 2026 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | -5.88% | 149 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.86% | 449 |
| Jan 16, 2026 | 8.60 | 8.75 | 8.50 | 8.75 | 8.75 | -1.69% | 1,366 |
| Jan 15, 2026 | 9.20 | 9.30 | 8.90 | 8.90 | 8.90 | -3.78% | 740 |
| Jan 14, 2026 | 9.25 | 9.45 | 9.25 | 9.25 | 9.25 | -4.15% | 10 |
| Jan 13, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | - | 41 |
| Jan 12, 2026 | 9.55 | 9.65 | 9.50 | 9.65 | 9.65 | - | 1,511 |
| Jan 9, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -0.52% | 18 |
| Jan 8, 2026 | 9.30 | 9.70 | 9.20 | 9.70 | 9.70 | -1.02% | 18 |
| Jan 7, 2026 | 9.85 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 132 |
| Jan 6, 2026 | 10.00 | 10.30 | 9.85 | 9.85 | 9.85 | 3.14% | 110 |
| Jan 5, 2026 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | 3.24% | 70 |
| Jan 2, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | -3.14% | 1,833 |
| Dec 30, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 1.60% | 600 |
| Dec 29, 2025 | 9.60 | 9.75 | 9.40 | 9.40 | 9.40 | -5.53% | 1,583 |
| Dec 23, 2025 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | - | 11 |
| Dec 22, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 1,380 |
| Dec 19, 2025 | 9.70 | 10.00 | 9.65 | 9.95 | 9.95 | -2.45% | 239 |
| Dec 18, 2025 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | 4.62% | 200 |
| Dec 17, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.56% | 22 |
| Dec 16, 2025 | 9.95 | 10.20 | 9.60 | 9.60 | 9.60 | -9.43% | 578 |
| Dec 15, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 1 |
| Dec 12, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 11, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Dec 10, 2025 | 10.60 | 11.00 | 10.40 | 11.00 | 11.00 | 5.77% | 607 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Dec 8, 2025 | 11.10 | 11.10 | 10.60 | 10.80 | 10.80 | -6.90% | 65 |
| Dec 5, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -0.85% | 300 |
| Dec 4, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 7.34% | 506 |
| Dec 3, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 0.93% | 48 |
| Dec 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | 57 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Nov 28, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | 0.88% | 103 |
| Nov 27, 2025 | 11.40 | 11.80 | 11.40 | 11.40 | 11.40 | 2.70% | 227 |
| Nov 26, 2025 | 11.20 | 11.50 | 11.10 | 11.10 | 11.10 | 4.72% | 59 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | - | 140 |
| Nov 24, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | 3.92% | 311 |
| Nov 21, 2025 | 10.40 | 10.40 | 9.95 | 10.20 | 10.20 | -9.73% | 206 |
| Nov 20, 2025 | 11.00 | 11.30 | 10.80 | 11.30 | 11.30 | 2.73% | 217 |
| Nov 19, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | 0.92% | 50 |
| Nov 18, 2025 | 11.60 | 11.60 | 10.90 | 10.90 | 10.90 | -2.68% | 500 |
| Nov 17, 2025 | 12.30 | 12.60 | 11.20 | 11.20 | 11.20 | -10.40% | 3,893 |