Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
19.63
-0.90 (-4.38%)
At close: Oct 17, 2025, 4:00 PM EDT
19.83
+0.20 (1.02%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |