Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
23.96
+0.92 (3.99%)
At close: Sep 26, 2025, 4:00 PM EDT
23.93
-0.03 (-0.13%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.12 | 24.53 | 23.00 | 23.96 | 23.96 | 3.99% | 12,335,033 |
| Sep 25, 2025 | 22.46 | 23.53 | 22.10 | 23.04 | 23.04 | 0.26% | 8,625,764 |
| Sep 24, 2025 | 22.63 | 23.50 | 21.91 | 22.98 | 22.98 | 3.33% | 9,248,692 |
| Sep 23, 2025 | 22.47 | 23.94 | 22.23 | 22.24 | 22.24 | -0.89% | 13,959,380 |
| Sep 22, 2025 | 21.08 | 22.45 | 20.74 | 22.44 | 22.44 | 6.35% | 9,807,548 |
| Sep 19, 2025 | 20.50 | 21.20 | 20.21 | 21.10 | 21.10 | 2.93% | 7,979,218 |
| Sep 18, 2025 | 20.52 | 20.93 | 20.37 | 20.50 | 20.50 | 0.69% | 6,632,522 |
| Sep 17, 2025 | 19.67 | 21.40 | 19.44 | 20.36 | 20.36 | 3.25% | 14,033,442 |
| Sep 16, 2025 | 19.81 | 20.40 | 19.63 | 19.72 | 19.72 | -0.60% | 6,951,292 |
| Sep 15, 2025 | 19.42 | 20.00 | 19.10 | 19.84 | 19.84 | 2.93% | 6,899,675 |
| Sep 12, 2025 | 19.68 | 19.76 | 18.80 | 19.28 | 19.28 | -3.14% | 7,605,856 |
| Sep 11, 2025 | 19.50 | 20.29 | 19.36 | 19.90 | 19.90 | 2.37% | 8,926,259 |
| Sep 10, 2025 | 19.33 | 19.95 | 19.13 | 19.44 | 19.44 | 0.26% | 7,666,217 |
| Sep 9, 2025 | 18.35 | 19.65 | 18.35 | 19.39 | 19.39 | 5.15% | 13,441,574 |
| Sep 8, 2025 | 18.00 | 18.58 | 17.65 | 18.44 | 18.44 | 0.16% | 11,496,837 |
| Sep 5, 2025 | 16.34 | 18.74 | 16.30 | 18.41 | 18.41 | 13.92% | 33,386,947 |
| Sep 4, 2025 | 16.66 | 16.67 | 15.25 | 16.16 | 16.16 | -3.72% | 24,281,120 |
| Sep 3, 2025 | 17.81 | 18.48 | 16.76 | 16.79 | 16.79 | -4.95% | 22,850,230 |
| Sep 2, 2025 | 18.93 | 19.41 | 17.36 | 17.66 | 17.66 | -10.81% | 21,639,716 |
| Aug 29, 2025 | 20.60 | 20.80 | 19.70 | 19.80 | 19.80 | -4.35% | 12,997,360 |
| Aug 28, 2025 | 20.80 | 21.10 | 20.30 | 20.70 | 20.70 | -0.48% | 8,344,921 |
| Aug 27, 2025 | 21.15 | 21.50 | 20.70 | 20.80 | 20.80 | -1.42% | 7,118,876 |
| Aug 26, 2025 | 20.90 | 21.90 | 20.80 | 21.10 | 21.10 | 1.44% | 8,714,789 |
| Aug 25, 2025 | 20.35 | 21.10 | 20.20 | 20.80 | 20.80 | 2.46% | 7,875,504 |
| Aug 22, 2025 | 20.50 | 21.00 | 19.80 | 20.30 | 20.30 | -2.87% | 14,507,419 |
| Aug 21, 2025 | 21.00 | 21.10 | 20.70 | 20.90 | 20.90 | - | 5,200,888 |
| Aug 20, 2025 | 21.30 | 21.40 | 20.60 | 20.90 | 20.90 | -1.88% | 7,885,942 |
| Aug 19, 2025 | 21.90 | 22.10 | 21.20 | 21.30 | 21.30 | -2.29% | 6,374,152 |
| Aug 18, 2025 | 22.05 | 22.30 | 21.60 | 21.80 | 21.80 | - | 5,582,602 |
| Aug 15, 2025 | 22.60 | 22.70 | 21.80 | 21.80 | 21.80 | -3.11% | 5,436,106 |
| Aug 14, 2025 | 22.90 | 23.40 | 22.40 | 22.50 | 22.50 | -3.85% | 4,029,385 |
| Aug 13, 2025 | 22.90 | 23.50 | 22.20 | 23.40 | 23.40 | 3.08% | 7,055,877 |
| Aug 12, 2025 | 22.10 | 22.90 | 21.70 | 22.70 | 22.70 | 3.65% | 7,525,614 |
| Aug 11, 2025 | 21.55 | 22.70 | 21.40 | 21.90 | 21.90 | 2.82% | 11,729,450 |
| Aug 8, 2025 | 21.70 | 21.80 | 21.30 | 21.30 | 21.30 | -1.84% | 6,887,211 |
| Aug 7, 2025 | 22.05 | 22.20 | 21.50 | 21.70 | 21.70 | -0.69% | 6,116,171 |
| Aug 6, 2025 | 22.40 | 22.60 | 21.60 | 21.85 | 21.85 | -9.71% | 13,652,328 |
| Aug 5, 2025 | 24.70 | 24.70 | 23.90 | 24.20 | 24.20 | 0.41% | 9,077,584 |
| Aug 4, 2025 | 24.85 | 24.85 | 23.90 | 24.10 | 24.10 | -0.41% | 7,263,601 |
| Aug 1, 2025 | 23.80 | 24.40 | 23.20 | 24.20 | 24.20 | -1.63% | 9,196,912 |
| Jul 31, 2025 | 25.00 | 25.30 | 24.60 | 24.60 | 24.60 | -1.60% | 6,524,887 |
| Jul 30, 2025 | 25.50 | 25.90 | 24.70 | 25.00 | 25.00 | -2.34% | 11,196,401 |
| Jul 29, 2025 | 27.70 | 27.80 | 25.40 | 25.60 | 25.60 | -8.24% | 11,922,731 |
| Jul 28, 2025 | 29.40 | 29.60 | 27.70 | 27.90 | 27.90 | -4.45% | 7,655,629 |
| Jul 25, 2025 | 29.82 | 30.10 | 28.60 | 29.20 | 29.20 | -2.34% | 7,518,854 |
| Jul 24, 2025 | 30.40 | 30.70 | 29.10 | 29.90 | 29.90 | -2.92% | 9,327,395 |
| Jul 23, 2025 | 31.55 | 33.10 | 30.40 | 30.80 | 30.80 | -1.60% | 18,151,144 |
| Jul 22, 2025 | 27.60 | 31.50 | 27.50 | 31.30 | 31.30 | 10.99% | 25,931,612 |
| Jul 21, 2025 | 30.60 | 31.20 | 27.60 | 28.20 | 28.20 | -7.24% | 24,268,132 |
| Jul 18, 2025 | 30.10 | 32.10 | 28.70 | 30.40 | 30.40 | -2.56% | 29,446,439 |