Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.32	2.35	2.27	2.30	-	-1.50%	69,950,086
Jul 10, 2025	2.29	2.34	2.25	2.33	2.33	2.19%	97,936,609
Jul 9, 2025	2.29	2.38	2.26	2.28	2.28	-0.87%	139,211,143
Jul 8, 2025	2.12	2.36	2.11	2.30	2.30	9.00%	216,194,333
Jul 7, 2025	2.13	2.13	2.06	2.11	2.11	-2.31%	137,352,940
Jul 3, 2025	2.07	2.23	2.06	2.16	2.16	5.37%	211,394,699
Jul 2, 2025	2.04	2.07	2.01	2.05	2.05	0.99%	122,616,180
Jul 1, 2025	2.10	2.11	1.98	2.03	2.03	-3.79%	212,920,635
Jun 30, 2025	2.14	2.17	2.10	2.11	2.11	-0.47%	104,028,091
Jun 27, 2025	2.20	2.21	2.10	2.12	2.12	-3.64%	200,740,638
Jun 26, 2025	2.16	2.23	2.13	2.20	2.20	2.80%	147,177,566
Jun 25, 2025	2.19	2.20	2.13	2.14	2.14	-1.38%	140,247,322
Jun 24, 2025	2.20	2.22	2.16	2.17	2.17	0.46%	106,209,020
Jun 23, 2025	2.17	2.21	2.12	2.16	2.16	-1.37%	163,735,330
Jun 20, 2025	2.24	2.29	2.16	2.19	2.19	-1.35%	121,703,420
Jun 18, 2025	2.17	2.24	2.14	2.22	2.22	3.26%	92,659,025
Jun 17, 2025	2.15	2.24	2.14	2.15	2.15	-	143,305,732
Jun 16, 2025	2.13	2.27	2.13	2.15	2.15	2.38%	139,310,232
Jun 13, 2025	2.13	2.17	2.10	2.10	2.10	-2.78%	102,930,833
Jun 12, 2025	2.16	2.18	2.13	2.16	2.16	-0.92%	65,996,579
Jun 11, 2025	2.21	2.24	2.15	2.18	2.18	-0.46%	113,261,057
Jun 10, 2025	2.26	2.26	2.18	2.19	2.19	-1.79%	96,645,349
Jun 9, 2025	2.17	2.27	2.16	2.23	2.23	3.72%	148,836,879
Jun 6, 2025	2.16	2.19	2.12	2.15	2.15	0.94%	130,528,397
Jun 5, 2025	2.21	2.21	2.08	2.13	2.13	-4.48%	253,705,816
Jun 4, 2025	2.20	2.25	2.13	2.23	2.23	1.83%	123,860,738
Jun 3, 2025	2.20	2.24	2.16	2.19	2.19	-0.45%	165,965,980
Jun 2, 2025	2.26	2.26	2.12	2.20	2.20	-1.35%	201,716,997
May 30, 2025	2.39	2.39	2.21	2.23	2.23	-7.47%	259,180,593
May 29, 2025	2.63	2.65	2.37	2.41	2.41	-8.37%	262,322,187
May 28, 2025	2.70	2.70	2.60	2.63	2.63	-0.38%	73,238,304
May 27, 2025	2.64	2.66	2.53	2.64	2.64	3.13%	100,636,732
May 23, 2025	2.61	2.61	2.52	2.56	2.56	-3.76%	86,569,485
May 22, 2025	2.76	2.77	2.64	2.66	2.66	-3.97%	114,177,888
May 21, 2025	2.93	2.96	2.75	2.77	2.77	-6.42%	143,981,844
May 20, 2025	2.71	3.00	2.69	2.96	2.96	10.45%	199,821,173
May 19, 2025	2.74	2.78	2.61	2.68	2.68	-5.63%	142,800,639
May 16, 2025	2.71	2.87	2.70	2.84	2.84	5.58%	122,359,216
May 15, 2025	2.72	2.77	2.65	2.69	2.69	-2.54%	94,029,973
May 14, 2025	2.66	2.85	2.65	2.76	2.76	4.15%	140,063,789
May 13, 2025	2.64	2.69	2.58	2.65	2.65	1.15%	118,009,372
May 12, 2025	2.60	2.73	2.53	2.62	2.62	4.38%	173,562,424
May 9, 2025	2.33	2.53	2.32	2.51	2.51	8.66%	161,546,705
May 8, 2025	2.28	2.36	2.24	2.31	2.31	2.67%	77,248,509
May 7, 2025	2.32	2.42	2.23	2.25	2.25	-3.43%	136,494,883
May 6, 2025	2.35	2.41	2.28	2.33	2.33	-1.27%	127,035,260
May 5, 2025	2.52	2.53	2.35	2.36	2.36	-6.72%	144,486,965
May 2, 2025	2.57	2.58	2.49	2.53	2.53	-	64,519,970
May 1, 2025	2.52	2.62	2.50	2.53	2.53	0.80%	97,370,780
Apr 30, 2025	2.49	2.52	2.38	2.51	2.51	-1.95%	117,395,237