Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	11.30	11.36	10.74	10.95	-	-2.80%	5,343,062
Jan 12, 2026	11.27	11.47	11.16	11.26	11.26	-0.62%	3,621,255
Jan 9, 2026	11.41	11.49	11.04	11.33	11.33	0.80%	4,404,565
Jan 8, 2026	10.90	11.55	10.83	11.24	11.24	2.18%	5,984,623
Jan 7, 2026	11.60	11.61	10.84	11.00	11.00	-5.17%	9,342,065
Jan 6, 2026	11.94	12.17	11.49	11.60	11.60	-0.77%	6,513,882
Jan 5, 2026	11.25	11.99	11.19	11.69	11.69	4.84%	7,985,101
Jan 2, 2026	10.73	11.26	10.69	11.15	11.15	5.49%	6,684,652
Dec 31, 2025	10.88	10.93	10.46	10.57	10.57	-3.03%	12,500,657
Dec 30, 2025	11.10	11.11	10.90	10.90	10.90	-1.89%	7,568,909
Dec 29, 2025	11.25	11.50	11.09	11.11	11.11	-2.63%	7,019,563
Dec 26, 2025	11.74	11.78	11.32	11.41	11.41	-3.39%	6,098,503
Dec 24, 2025	11.64	11.85	11.62	11.81	11.81	1.55%	3,378,294
Dec 23, 2025	12.06	12.10	11.59	11.63	11.63	-5.45%	6,040,903
Dec 22, 2025	11.95	12.60	11.82	12.30	12.30	4.06%	6,993,344
Dec 19, 2025	11.42	12.05	11.37	11.82	11.82	3.23%	7,477,803
Dec 18, 2025	11.32	11.98	11.27	11.45	11.45	2.88%	7,522,691
Dec 17, 2025	11.57	11.72	11.09	11.13	11.13	-3.39%	6,373,348
Dec 16, 2025	11.76	11.94	11.20	11.52	11.52	-2.46%	7,895,295
Dec 15, 2025	12.78	12.80	11.80	11.81	11.81	-5.82%	7,621,412
Dec 12, 2025	12.78	13.21	12.54	12.54	12.54	-2.26%	5,434,716
Dec 11, 2025	12.86	13.01	12.66	12.83	12.83	-1.16%	3,786,138
Dec 10, 2025	12.40	13.33	12.27	12.98	12.98	4.26%	9,211,866
Dec 9, 2025	12.49	12.74	12.15	12.45	12.45	-2.43%	9,498,827
Dec 8, 2025	12.90	13.06	12.39	12.76	12.76	-4.92%	9,484,212
Dec 5, 2025	14.12	14.26	13.40	13.42	13.42	-5.16%	9,045,707
Dec 4, 2025	13.79	14.20	13.51	14.15	14.15	4.35%	7,706,405
Dec 3, 2025	12.81	13.65	12.66	13.56	13.56	5.28%	8,100,156
Dec 2, 2025	12.66	13.15	12.61	12.88	12.88	2.38%	7,181,740
Dec 1, 2025	13.25	13.26	12.43	12.58	12.58	-7.70%	9,475,623
Nov 28, 2025	13.52	13.73	13.33	13.63	13.63	1.87%	3,222,011
Nov 26, 2025	13.13	13.51	13.05	13.38	13.38	1.90%	4,373,854
Nov 25, 2025	12.58	13.20	12.30	13.13	13.13	3.63%	6,848,255
Nov 24, 2025	12.43	12.70	12.18	12.67	12.67	3.01%	7,097,653
Nov 21, 2025	11.73	12.35	11.46	12.30	12.30	4.95%	7,779,406
Nov 20, 2025	12.57	12.89	11.70	11.72	11.72	-6.01%	9,251,268
Nov 19, 2025	13.01	13.01	12.37	12.47	12.47	-3.82%	7,949,305
Nov 18, 2025	12.72	13.21	12.37	12.97	12.97	0.43%	10,343,362
Nov 17, 2025	14.01	14.09	12.57	12.91	12.91	-9.08%	16,302,756
Nov 14, 2025	14.82	14.91	14.19	14.20	14.20	-6.39%	11,395,855
Nov 13, 2025	16.38	16.46	15.17	15.17	15.17	-8.56%	10,172,824
Nov 12, 2025	16.75	16.82	15.29	16.59	16.59	-2.35%	20,766,527
Nov 11, 2025	17.30	17.40	16.80	16.99	16.99	-1.11%	4,483,267
Nov 10, 2025	17.58	17.80	17.11	17.18	17.18	-0.58%	5,026,752
Nov 7, 2025	17.75	18.00	16.90	17.28	17.28	-3.79%	17,252,862
Nov 6, 2025	17.72	18.10	17.14	17.96	17.96	4.18%	13,211,871
Nov 5, 2025	16.60	17.57	16.43	17.24	17.24	5.38%	11,149,107
Nov 4, 2025	16.33	16.78	16.16	16.36	16.36	-1.68%	7,374,673
Nov 3, 2025	17.72	17.72	16.47	16.64	16.64	-6.25%	12,250,850
Oct 31, 2025	17.60	17.95	17.49	17.75	17.75	1.25%	6,746,666