Skip to main content
Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
2.190
-0.030 (-1.35%)
At close: Jun 20, 2025, 4:00 PM
2.200
+0.010 (0.46%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Lucid Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.242.292.162.192.19-1.35%121,423,241
Jun 18, 20252.172.242.142.222.223.26%92,659,025
Jun 17, 20252.152.242.142.152.15-143,305,732
Jun 16, 20252.132.272.132.152.152.38%139,310,232
Jun 13, 20252.132.172.102.102.10-2.78%102,930,833
Jun 12, 20252.162.182.132.162.16-0.92%65,996,579
Jun 11, 20252.212.242.152.182.18-0.46%113,261,057
Jun 10, 20252.262.262.182.192.19-1.79%96,645,349
Jun 9, 20252.172.272.162.232.233.72%148,836,879
Jun 6, 20252.162.192.122.152.150.94%130,528,397
Jun 5, 20252.212.212.082.132.13-4.48%253,705,816
Jun 4, 20252.202.252.132.232.231.83%123,860,738
Jun 3, 20252.202.242.162.192.19-0.45%165,965,980
Jun 2, 20252.262.262.122.202.20-1.35%201,716,997
May 30, 20252.392.392.212.232.23-7.47%259,180,593
May 29, 20252.632.652.372.412.41-8.37%262,322,187
May 28, 20252.702.702.602.632.63-0.38%73,238,304
May 27, 20252.642.662.532.642.643.13%100,636,732
May 23, 20252.612.612.522.562.56-3.76%86,569,485
May 22, 20252.762.772.642.662.66-3.97%114,177,888
May 21, 20252.932.962.752.772.77-6.42%143,981,844
May 20, 20252.713.002.692.962.9610.45%199,821,173
May 19, 20252.742.782.612.682.68-5.63%142,800,639
May 16, 20252.712.872.702.842.845.58%122,359,216
May 15, 20252.722.772.652.692.69-2.54%94,029,973
May 14, 20252.662.852.652.762.764.15%140,063,789
May 13, 20252.642.692.582.652.651.15%118,009,372
May 12, 20252.602.732.532.622.624.38%173,562,424
May 9, 20252.332.532.322.512.518.66%161,546,705
May 8, 20252.282.362.242.312.312.67%77,248,509
May 7, 20252.322.422.232.252.25-3.43%136,494,883
May 6, 20252.352.412.282.332.33-1.27%127,035,260
May 5, 20252.522.532.352.362.36-6.72%144,486,965
May 2, 20252.572.582.492.532.53-64,519,970
May 1, 20252.522.622.502.532.530.80%97,370,780
Apr 30, 20252.492.522.382.512.51-1.95%117,395,237
Apr 29, 20252.542.572.462.562.561.19%73,981,152
Apr 28, 20252.512.612.502.532.531.20%75,515,029
Apr 25, 20252.442.522.422.502.502.04%65,583,766
Apr 24, 20252.412.512.412.452.452.51%60,743,765
Apr 23, 20252.412.502.362.392.392.58%126,622,661
Apr 22, 20252.342.382.312.332.330.43%70,091,528
Apr 21, 20252.382.412.282.322.32-2.52%60,975,630
Apr 17, 20252.312.402.282.382.383.03%68,394,725
Apr 16, 20252.412.472.282.312.31-5.33%73,950,892
Apr 15, 20252.512.552.412.442.44-3.56%76,931,335
Apr 14, 20252.542.592.502.532.531.20%87,831,088
Apr 11, 20252.522.662.472.502.50-0.79%162,010,347
Apr 10, 20252.512.582.432.522.52-1.18%125,705,303
Apr 9, 20252.312.602.312.552.559.91%161,181,449