Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
16.94
-0.24 (-1.40%)
Nov 11, 2025, 12:49 PM EST - Market open
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 17.30 | 17.40 | 16.96 | 16.97 | - | -1.22% | 2,112,406 |
| 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% | 10,592,470 |
| 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 |
| Oct 9, 2025 | 22.24 | 22.30 | 21.26 | 21.69 | 21.69 | -3.69% | 7,483,437 |
| Oct 8, 2025 | 21.90 | 22.60 | 21.66 | 22.52 | 22.52 | 2.32% | 10,055,137 |
| Oct 7, 2025 | 23.76 | 23.78 | 21.50 | 22.01 | 22.01 | -8.37% | 14,351,474 |
| Oct 6, 2025 | 24.82 | 25.23 | 23.91 | 24.02 | 24.02 | -3.03% | 7,562,819 |
| Oct 3, 2025 | 24.14 | 25.07 | 23.65 | 24.77 | 24.77 | 2.78% | 11,207,224 |
| Oct 2, 2025 | 24.35 | 24.89 | 23.59 | 24.10 | 24.10 | -0.80% | 8,409,855 |
| Oct 1, 2025 | 23.88 | 24.36 | 23.76 | 24.30 | 24.30 | 2.12% | 11,891,709 |
| Sep 30, 2025 | 24.07 | 24.43 | 23.08 | 23.79 | 23.79 | -1.33% | 7,688,151 |
| Sep 29, 2025 | 24.16 | 24.49 | 23.73 | 24.11 | 24.11 | 0.63% | 9,197,223 |
| Sep 26, 2025 | 23.12 | 24.53 | 23.00 | 23.96 | 23.96 | 3.99% | 12,387,804 |
| 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 |