Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
3.020
+0.390 (14.83%)
Dec 20, 2024, 4:00 PM EST - Market closed
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.59 | 3.13 | 2.58 | 3.02 | 3.02 | 14.83% | 156,230,590 |
| Dec 19, 2024 | 2.56 | 2.68 | 2.54 | 2.63 | 2.63 | 3.95% | 90,137,500 |
| Dec 18, 2024 | 2.74 | 2.87 | 2.49 | 2.53 | 2.53 | -8.33% | 122,044,602 |
| Dec 17, 2024 | 2.72 | 2.85 | 2.69 | 2.76 | 2.76 | 1.10% | 76,273,600 |
| Dec 16, 2024 | 2.58 | 2.75 | 2.52 | 2.73 | 2.73 | 5.81% | 79,851,300 |
| Dec 13, 2024 | 2.51 | 2.59 | 2.45 | 2.58 | 2.58 | 1.57% | 61,402,700 |
| Dec 12, 2024 | 2.42 | 2.60 | 2.38 | 2.54 | 2.54 | 4.53% | 95,258,700 |
| Dec 11, 2024 | 2.38 | 2.45 | 2.27 | 2.43 | 2.43 | 2.97% | 111,232,128 |
| Dec 10, 2024 | 2.55 | 2.56 | 2.32 | 2.36 | 2.36 | -7.45% | 100,442,322 |
| Dec 9, 2024 | 2.38 | 2.73 | 2.35 | 2.55 | 2.55 | 10.87% | 174,334,200 |
| Dec 6, 2024 | 2.12 | 2.33 | 2.10 | 2.30 | 2.30 | 10.05% | 150,336,717 |
| Dec 5, 2024 | 2.12 | 2.18 | 2.06 | 2.09 | 2.09 | -0.48% | 127,743,500 |
| Dec 4, 2024 | 2.11 | 2.14 | 2.06 | 2.10 | 2.10 | -0.94% | 110,357,535 |
| Dec 3, 2024 | 2.10 | 2.15 | 2.06 | 2.12 | 2.12 | -0.47% | 49,624,400 |
| Dec 2, 2024 | 2.19 | 2.25 | 2.08 | 2.13 | 2.13 | -2.29% | 71,821,900 |
| Nov 29, 2024 | 2.18 | 2.24 | 2.14 | 2.18 | 2.18 | 0.46% | 33,784,706 |
| Nov 27, 2024 | 2.14 | 2.20 | 2.11 | 2.17 | 2.17 | 1.88% | 53,964,000 |
| Nov 26, 2024 | 2.19 | 2.22 | 2.12 | 2.13 | 2.13 | -1.84% | 51,932,500 |
| Nov 25, 2024 | 2.12 | 2.25 | 2.12 | 2.17 | 2.17 | 3.33% | 75,425,100 |
| Nov 22, 2024 | 2.07 | 2.15 | 2.06 | 2.10 | 2.10 | 1.94% | 41,267,000 |
| Nov 21, 2024 | 2.03 | 2.13 | 2.00 | 2.06 | 2.06 | 1.48% | 62,707,506 |
| Nov 20, 2024 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -3.33% | 74,880,800 |
| Nov 19, 2024 | 2.10 | 2.15 | 2.06 | 2.10 | 2.10 | -1.87% | 71,803,931 |
| Nov 18, 2024 | 2.02 | 2.20 | 2.01 | 2.14 | 2.14 | 6.47% | 100,706,318 |
| Nov 15, 2024 | 2.06 | 2.07 | 1.93 | 2.01 | 2.01 | -3.37% | 99,462,800 |
| Nov 14, 2024 | 2.20 | 2.22 | 2.07 | 2.08 | 2.08 | -4.59% | 69,362,121 |
| Nov 13, 2024 | 2.18 | 2.33 | 2.14 | 2.18 | 2.18 | 1.87% | 84,342,903 |
| Nov 12, 2024 | 2.32 | 2.32 | 2.12 | 2.14 | 2.14 | -8.55% | 90,153,800 |
| Nov 11, 2024 | 2.26 | 2.41 | 2.24 | 2.34 | 2.34 | 5.88% | 102,980,223 |
| Nov 8, 2024 | 2.35 | 2.36 | 2.10 | 2.21 | 2.21 | -0.45% | 103,147,000 |
| Nov 7, 2024 | 2.20 | 2.28 | 2.17 | 2.22 | 2.22 | 4.23% | 77,888,900 |
| Nov 6, 2024 | 2.27 | 2.27 | 2.02 | 2.13 | 2.13 | -5.33% | 105,758,917 |
| Nov 5, 2024 | 2.26 | 2.29 | 2.23 | 2.25 | 2.25 | 0.45% | 40,574,920 |
| Nov 4, 2024 | 2.24 | 2.31 | 2.22 | 2.24 | 2.24 | 1.82% | 59,614,522 |
| Nov 1, 2024 | 2.25 | 2.26 | 2.20 | 2.20 | 2.20 | -0.45% | 39,050,938 |
| Oct 31, 2024 | 2.38 | 2.38 | 2.20 | 2.21 | 2.21 | -5.96% | 72,369,400 |
| Oct 30, 2024 | 2.40 | 2.44 | 2.33 | 2.35 | 2.35 | -3.69% | 52,020,300 |
| Oct 29, 2024 | 2.55 | 2.55 | 2.43 | 2.44 | 2.44 | -3.17% | 47,653,403 |
| Oct 28, 2024 | 2.52 | 2.65 | 2.51 | 2.52 | 2.52 | 0.80% | 48,832,600 |
| Oct 25, 2024 | 2.50 | 2.53 | 2.48 | 2.50 | 2.50 | - | 33,170,900 |
| Oct 24, 2024 | 2.56 | 2.56 | 2.47 | 2.50 | 2.50 | 0.40% | 42,976,300 |
| Oct 23, 2024 | 2.61 | 2.62 | 2.47 | 2.49 | 2.49 | -4.60% | 50,837,516 |
| Oct 22, 2024 | 2.57 | 2.66 | 2.56 | 2.61 | 2.61 | 2.35% | 47,642,800 |
| Oct 21, 2024 | 2.62 | 2.63 | 2.52 | 2.55 | 2.55 | -3.04% | 54,956,100 |
| Oct 18, 2024 | 2.72 | 2.72 | 2.55 | 2.63 | 2.63 | -2.23% | 80,877,500 |
| Oct 17, 2024 | 2.74 | 2.90 | 2.65 | 2.69 | 2.69 | -17.99% | 214,404,000 |
| Oct 16, 2024 | 3.30 | 3.33 | 3.26 | 3.28 | 3.28 | 0.31% | 34,534,400 |
| Oct 15, 2024 | 3.34 | 3.39 | 3.26 | 3.27 | 3.27 | -1.80% | 20,990,600 |
| Oct 14, 2024 | 3.39 | 3.41 | 3.33 | 3.33 | 3.33 | -2.06% | 17,062,843 |
| Oct 11, 2024 | 3.30 | 3.42 | 3.26 | 3.40 | 3.40 | 2.10% | 18,524,500 |
| Oct 10, 2024 | 3.38 | 3.40 | 3.28 | 3.33 | 3.33 | -1.77% | 19,983,649 |
| Oct 9, 2024 | 3.44 | 3.49 | 3.37 | 3.39 | 3.39 | -1.45% | 20,638,000 |
| Oct 8, 2024 | 3.42 | 3.49 | 3.37 | 3.44 | 3.44 | 0.58% | 24,389,315 |
| Oct 7, 2024 | 3.37 | 3.46 | 3.35 | 3.42 | 3.42 | 2.40% | 27,492,418 |
| Oct 4, 2024 | 3.43 | 3.45 | 3.28 | 3.34 | 3.34 | -1.47% | 28,428,778 |
| Oct 3, 2024 | 3.27 | 3.41 | 3.26 | 3.39 | 3.39 | 1.50% | 23,616,032 |
| Oct 2, 2024 | 3.23 | 3.35 | 3.20 | 3.34 | 3.34 | 2.45% | 30,350,600 |
| Oct 1, 2024 | 3.52 | 3.52 | 3.25 | 3.26 | 3.26 | -7.65% | 48,891,900 |
| Sep 30, 2024 | 3.60 | 3.67 | 3.52 | 3.53 | 3.53 | -1.67% | 26,037,824 |
| Sep 27, 2024 | 3.58 | 3.73 | 3.57 | 3.59 | 3.59 | 1.41% | 33,029,437 |
| Sep 26, 2024 | 3.49 | 3.58 | 3.48 | 3.54 | 3.54 | 3.51% | 28,766,600 |
| Sep 25, 2024 | 3.51 | 3.52 | 3.42 | 3.42 | 3.42 | -3.93% | 23,460,226 |
| Sep 24, 2024 | 3.53 | 3.62 | 3.48 | 3.56 | 3.56 | 2.89% | 24,697,221 |
| Sep 23, 2024 | 3.53 | 3.56 | 3.44 | 3.46 | 3.46 | -0.86% | 26,943,011 |
| Sep 20, 2024 | 3.62 | 3.62 | 3.43 | 3.49 | 3.49 | -3.32% | 49,590,100 |
| Sep 19, 2024 | 3.78 | 3.79 | 3.58 | 3.61 | 3.61 | -0.82% | 32,739,319 |
| Sep 18, 2024 | 3.76 | 3.96 | 3.63 | 3.64 | 3.64 | -3.70% | 38,910,730 |
| Sep 17, 2024 | 3.80 | 3.94 | 3.74 | 3.78 | 3.78 | 0.27% | 28,455,800 |
| Sep 16, 2024 | 3.90 | 3.92 | 3.76 | 3.77 | 3.77 | -4.31% | 23,011,100 |
| Sep 13, 2024 | 3.90 | 4.08 | 3.87 | 3.94 | 3.94 | 0.77% | 27,082,423 |
| Sep 12, 2024 | 3.89 | 4.03 | 3.84 | 3.91 | 3.91 | -1.76% | 33,039,103 |
| Sep 11, 2024 | 3.56 | 4.01 | 3.55 | 3.98 | 3.98 | 12.75% | 52,874,800 |
| Sep 10, 2024 | 3.49 | 3.54 | 3.37 | 3.53 | 3.53 | 2.02% | 27,925,400 |
| Sep 9, 2024 | 3.59 | 3.60 | 3.38 | 3.46 | 3.46 | -3.08% | 37,074,029 |
| Sep 6, 2024 | 3.62 | 3.72 | 3.49 | 3.57 | 3.57 | -1.65% | 30,506,949 |
| Sep 5, 2024 | 3.86 | 3.88 | 3.53 | 3.63 | 3.63 | -4.97% | 40,174,200 |
| Sep 4, 2024 | 3.80 | 3.97 | 3.76 | 3.82 | 3.82 | - | 27,401,306 |
| Sep 3, 2024 | 4.04 | 4.29 | 3.74 | 3.82 | 3.82 | -4.98% | 40,313,700 |
| Aug 30, 2024 | 4.00 | 4.08 | 3.95 | 4.02 | 4.02 | 1.52% | 30,259,334 |
| Aug 29, 2024 | 4.02 | 4.10 | 3.94 | 3.96 | 3.96 | 0.51% | 31,037,726 |
| Aug 28, 2024 | 4.03 | 4.06 | 3.83 | 3.94 | 3.94 | -4.14% | 42,367,605 |
| Aug 27, 2024 | 4.29 | 4.40 | 3.84 | 4.11 | 4.11 | -3.52% | 48,684,507 |
| Aug 26, 2024 | 4.18 | 4.43 | 4.09 | 4.26 | 4.26 | 1.43% | 64,181,234 |
| Aug 23, 2024 | 3.89 | 4.28 | 3.86 | 4.20 | 4.20 | 9.09% | 69,514,100 |
| Aug 22, 2024 | 3.62 | 3.97 | 3.53 | 3.85 | 3.85 | 7.54% | 62,814,300 |
| Aug 21, 2024 | 3.24 | 3.59 | 3.24 | 3.58 | 3.58 | 10.49% | 39,564,708 |
| Aug 20, 2024 | 3.24 | 3.30 | 3.20 | 3.24 | 3.24 | -0.31% | 15,986,600 |
| Aug 19, 2024 | 3.16 | 3.26 | 3.12 | 3.25 | 3.25 | 3.17% | 19,946,500 |
| Aug 16, 2024 | 3.25 | 3.28 | 3.12 | 3.15 | 3.15 | -1.25% | 24,459,507 |
| Aug 15, 2024 | 3.19 | 3.30 | 3.18 | 3.19 | 3.19 | 1.92% | 24,498,100 |
| Aug 14, 2024 | 3.07 | 3.16 | 3.01 | 3.13 | 3.13 | 1.95% | 36,155,000 |
| Aug 13, 2024 | 2.91 | 3.08 | 2.91 | 3.07 | 3.07 | 5.86% | 29,416,216 |
| Aug 12, 2024 | 3.19 | 3.20 | 2.90 | 2.90 | 2.90 | -9.09% | 43,170,200 |
| Aug 9, 2024 | 3.08 | 3.20 | 3.01 | 3.19 | 3.19 | 1.27% | 26,427,000 |
| Aug 8, 2024 | 2.92 | 3.16 | 2.91 | 3.15 | 3.15 | 8.25% | 26,280,001 |
| Aug 7, 2024 | 3.09 | 3.19 | 2.88 | 2.91 | 2.91 | -5.83% | 46,230,900 |
| Aug 6, 2024 | 3.37 | 3.40 | 3.03 | 3.09 | 3.09 | 3.00% | 43,974,535 |
| Aug 5, 2024 | 2.81 | 3.10 | 2.80 | 3.00 | 3.00 | -3.85% | 36,083,340 |
| Aug 2, 2024 | 3.12 | 3.23 | 3.07 | 3.12 | 3.12 | -4.59% | 29,516,904 |
| Aug 1, 2024 | 3.54 | 3.55 | 3.21 | 3.27 | 3.27 | -7.10% | 26,051,900 |