Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.42	12.05	11.37	11.82	11.82	3.23%	7,414,133
Dec 18, 2025	11.32	11.98	11.27	11.45	11.45	2.88%	7,506,654
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
Oct 30, 2025	17.82	17.91	17.43	17.53	17.53	-2.72%	7,328,228
Oct 29, 2025	19.00	19.25	17.85	18.02	18.02	-0.50%	16,267,833
Oct 28, 2025	18.11	19.48	17.72	18.11	18.11	0.06%	20,515,291
Oct 27, 2025	18.66	18.76	18.10	18.10	18.10	-2.06%	7,136,615
Oct 24, 2025	18.91	19.05	18.46	18.48	18.48	-0.91%	7,713,048
Oct 23, 2025	18.57	19.28	18.36	18.65	18.65	0.81%	7,514,529
Oct 22, 2025	19.65	19.81	18.23	18.50	18.50	-6.04%	8,890,640
Oct 21, 2025	19.85	20.31	19.64	19.69	19.69	-1.01%	6,408,487
Oct 20, 2025	19.88	20.16	19.63	19.89	19.89	1.32%	5,209,559
Oct 17, 2025	20.45	20.61	19.60	19.63	19.63	-4.38%	8,374,966
Oct 16, 2025	21.60	21.85	20.52	20.53	20.53	-5.26%	6,292,095
Oct 15, 2025	22.08	22.42	21.27	21.67	21.67	-1.14%	6,014,269
Oct 14, 2025	21.10	22.35	20.66	21.92	21.92	2.48%	6,708,279
Oct 13, 2025	21.15	21.57	20.93	21.39	21.39	1.95%	5,276,408
Oct 10, 2025	21.71	22.19	20.94	20.98	20.98	-3.27%	8,437,749