Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
2.425
-0.045 (-1.82%)
Mar 25, 2025, 4:00 PM EST - Market closed
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 2.46 | 2.52 | 2.40 | 2.43 | 2.43 | -1.62% | 53,804,401 |
| Mar 24, 2025 | 2.45 | 2.51 | 2.43 | 2.47 | 2.47 | 2.07% | 67,654,946 |
| Mar 21, 2025 | 2.27 | 2.44 | 2.25 | 2.42 | 2.42 | 6.14% | 98,577,154 |
| Mar 20, 2025 | 2.40 | 2.42 | 2.27 | 2.28 | 2.28 | -6.56% | 83,491,539 |
| Mar 19, 2025 | 2.40 | 2.57 | 2.36 | 2.44 | 2.44 | 3.83% | 133,701,288 |
| Mar 18, 2025 | 2.19 | 2.51 | 2.18 | 2.35 | 2.35 | 8.80% | 180,313,058 |
| Mar 17, 2025 | 2.11 | 2.18 | 2.10 | 2.16 | 2.16 | 3.35% | 67,328,264 |
| Mar 14, 2025 | 2.07 | 2.12 | 2.03 | 2.09 | 2.09 | 2.96% | 75,822,696 |
| Mar 13, 2025 | 2.16 | 2.16 | 2.01 | 2.03 | 2.03 | -6.02% | 102,221,149 |
| Mar 12, 2025 | 2.13 | 2.27 | 2.11 | 2.16 | 2.16 | 3.35% | 123,676,549 |
| Mar 11, 2025 | 2.09 | 2.16 | 1.99 | 2.09 | 2.09 | 0.48% | 115,668,873 |
| Mar 10, 2025 | 2.11 | 2.28 | 2.07 | 2.08 | 2.08 | -3.26% | 127,209,614 |
| Mar 7, 2025 | 2.08 | 2.16 | 2.05 | 2.15 | 2.15 | 2.87% | 88,987,621 |
| Mar 6, 2025 | 2.11 | 2.18 | 2.05 | 2.09 | 2.09 | -3.69% | 95,296,294 |
| Mar 5, 2025 | 2.16 | 2.20 | 2.03 | 2.17 | 2.17 | 3.33% | 112,046,292 |
| Mar 4, 2025 | 2.07 | 2.19 | 2.03 | 2.10 | 2.10 | -0.94% | 109,121,708 |
| Mar 3, 2025 | 2.27 | 2.31 | 2.09 | 2.12 | 2.12 | -4.50% | 91,608,813 |
| Feb 28, 2025 | 2.20 | 2.28 | 2.09 | 2.22 | 2.22 | -0.45% | 136,170,045 |
| Feb 27, 2025 | 2.32 | 2.42 | 2.22 | 2.23 | 2.23 | -1.11% | 124,800,577 |
| Feb 26, 2025 | 2.45 | 2.48 | 2.25 | 2.26 | 2.26 | -13.60% | 160,805,359 |
| Feb 25, 2025 | 2.85 | 2.90 | 2.60 | 2.61 | 2.61 | -6.12% | 112,995,055 |
| Feb 24, 2025 | 2.99 | 3.00 | 2.71 | 2.78 | 2.78 | -9.15% | 114,961,716 |
| Feb 21, 2025 | 3.24 | 3.29 | 3.05 | 3.06 | 3.06 | -7.55% | 90,846,217 |
| Feb 20, 2025 | 3.36 | 3.42 | 3.11 | 3.31 | 3.31 | -1.78% | 82,138,867 |
| Feb 19, 2025 | 3.48 | 3.51 | 3.33 | 3.37 | 3.37 | -3.16% | 66,844,792 |
| Feb 18, 2025 | 3.31 | 3.59 | 3.24 | 3.48 | 3.48 | 5.14% | 95,546,147 |
| Feb 14, 2025 | 3.30 | 3.42 | 3.27 | 3.31 | 3.31 | 1.53% | 80,558,632 |
| Feb 13, 2025 | 2.93 | 3.31 | 2.92 | 3.26 | 3.26 | 13.59% | 144,898,268 |
| Feb 12, 2025 | 2.68 | 2.88 | 2.67 | 2.87 | 2.87 | 6.69% | 90,425,441 |
| Feb 11, 2025 | 2.75 | 2.77 | 2.67 | 2.69 | 2.69 | -2.89% | 40,999,478 |
| Feb 10, 2025 | 2.86 | 2.89 | 2.76 | 2.77 | 2.77 | -2.12% | 46,951,203 |
| Feb 7, 2025 | 2.88 | 2.90 | 2.80 | 2.83 | 2.83 | -2.08% | 51,558,575 |
| Feb 6, 2025 | 2.94 | 3.04 | 2.85 | 2.89 | 2.89 | -0.69% | 81,390,290 |
| Feb 5, 2025 | 2.94 | 3.04 | 2.90 | 2.91 | 2.91 | -0.68% | 69,549,884 |
| Feb 4, 2025 | 2.81 | 2.96 | 2.81 | 2.93 | 2.93 | 4.64% | 64,826,701 |
| Feb 3, 2025 | 2.67 | 2.84 | 2.64 | 2.80 | 2.80 | 1.45% | 86,577,583 |
| Jan 31, 2025 | 2.73 | 2.84 | 2.70 | 2.76 | 2.76 | 1.47% | 80,351,821 |
| Jan 30, 2025 | 2.71 | 2.81 | 2.70 | 2.72 | 2.72 | 1.87% | 66,835,590 |
| Jan 29, 2025 | 2.76 | 2.78 | 2.64 | 2.67 | 2.67 | -3.61% | 61,865,867 |
| Jan 28, 2025 | 2.74 | 2.78 | 2.64 | 2.77 | 2.77 | 0.73% | 66,320,135 |
| Jan 27, 2025 | 2.75 | 2.97 | 2.69 | 2.75 | 2.75 | -1.43% | 96,738,453 |
| Jan 24, 2025 | 2.76 | 2.89 | 2.73 | 2.79 | 2.79 | 2.57% | 80,613,324 |
| Jan 23, 2025 | 2.66 | 2.74 | 2.61 | 2.72 | 2.72 | 1.87% | 65,568,916 |
| Jan 22, 2025 | 2.82 | 2.84 | 2.67 | 2.67 | 2.67 | -6.64% | 82,754,532 |
| Jan 21, 2025 | 3.06 | 3.06 | 2.80 | 2.86 | 2.86 | -6.84% | 92,853,638 |
| Jan 17, 2025 | 3.13 | 3.23 | 3.06 | 3.07 | 3.07 | -0.32% | 66,992,366 |
| Jan 16, 2025 | 3.06 | 3.18 | 3.02 | 3.08 | 3.08 | 1.32% | 63,425,458 |
| Jan 15, 2025 | 3.08 | 3.13 | 3.01 | 3.04 | 3.04 | 2.70% | 64,655,922 |
| Jan 14, 2025 | 3.07 | 3.16 | 2.95 | 2.96 | 2.96 | -1.66% | 67,336,673 |
| Jan 13, 2025 | 3.00 | 3.03 | 2.85 | 3.01 | 3.01 | -0.33% | 76,910,838 |