Skip to main content
Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
3.060
-0.250 (-7.55%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lucid Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.243.293.053.063.06-7.55%90,175,955
Feb 20, 20253.363.423.113.313.31-1.78%82,138,867
Feb 19, 20253.483.513.333.373.37-3.16%66,844,792
Feb 18, 20253.313.593.243.483.485.14%95,546,147
Feb 14, 20253.303.423.273.313.311.53%80,558,632
Feb 13, 20252.933.312.923.263.2613.59%144,898,268
Feb 12, 20252.682.882.672.872.876.69%90,425,441
Feb 11, 20252.752.772.672.692.69-2.89%40,999,478
Feb 10, 20252.862.892.762.772.77-2.12%46,951,203
Feb 7, 20252.882.902.802.832.83-2.08%51,558,575
Feb 6, 20252.943.042.852.892.89-0.69%81,390,290
Feb 5, 20252.943.042.902.912.91-0.68%69,549,884
Feb 4, 20252.812.962.812.932.934.64%64,826,701
Feb 3, 20252.672.842.642.802.801.45%86,577,583
Jan 31, 20252.732.842.702.762.761.47%80,351,821
Jan 30, 20252.712.812.702.722.721.87%66,835,590
Jan 29, 20252.762.782.642.672.67-3.61%61,865,867
Jan 28, 20252.742.782.642.772.770.73%66,320,135
Jan 27, 20252.752.972.692.752.75-1.43%96,738,453
Jan 24, 20252.762.892.732.792.792.57%80,613,324
Jan 23, 20252.662.742.612.722.721.87%65,568,916
Jan 22, 20252.822.842.672.672.67-6.64%82,754,532
Jan 21, 20253.063.062.802.862.86-6.84%92,853,638
Jan 17, 20253.133.233.063.073.07-0.32%66,992,366
Jan 16, 20253.063.183.023.083.081.32%63,425,458
Jan 15, 20253.083.133.013.043.042.70%64,655,922
Jan 14, 20253.073.162.952.962.96-1.66%67,336,673
Jan 13, 20253.003.032.853.013.01-0.33%76,910,838
Jan 10, 20252.923.102.913.023.021.34%75,188,883
Jan 8, 20253.113.162.972.982.98-6.29%78,837,284
Jan 7, 20253.403.623.153.183.18-4.50%113,550,832
Jan 6, 20253.613.643.323.333.331.22%121,821,673
Jan 3, 20253.023.372.993.293.298.58%107,247,299
Jan 2, 20253.033.172.893.033.030.33%129,329,474
Dec 31, 20243.223.522.983.023.02-4.13%154,189,847
Dec 30, 20243.193.233.023.153.15-1.56%97,112,953
Dec 27, 20243.293.373.103.203.20-3.03%89,097,597
Dec 26, 20243.173.353.143.303.303.12%123,366,560
Dec 24, 20243.103.433.103.203.203.23%108,578,145
Dec 23, 20243.033.152.953.103.102.65%103,581,619
Dec 20, 20242.593.132.583.023.0214.83%157,109,564
Dec 19, 20242.562.682.542.632.633.95%90,137,453
Dec 18, 20242.742.872.492.532.53-8.33%122,044,602
Dec 17, 20242.722.852.692.762.761.10%76,273,580
Dec 16, 20242.582.752.522.732.735.81%79,851,261
Dec 13, 20242.512.592.452.582.581.57%61,402,664
Dec 12, 20242.422.602.382.542.544.53%95,258,694
Dec 11, 20242.382.452.272.432.432.97%111,232,128
Dec 10, 20242.552.562.322.362.36-7.45%100,442,322
Dec 9, 20242.382.732.352.552.5510.87%174,334,192
Dec 6, 20242.122.332.102.302.3010.05%150,336,717
Dec 5, 20242.122.182.062.092.09-0.48%127,743,464
Dec 4, 20242.112.142.062.102.10-0.94%110,357,535
Dec 3, 20242.102.152.062.122.12-0.47%49,624,355
Dec 2, 20242.192.252.082.132.13-2.29%71,821,872
Nov 29, 20242.182.242.142.182.180.46%33,784,706
Nov 27, 20242.142.202.112.172.171.64%53,963,985
Nov 26, 20242.192.222.122.142.14-1.61%51,932,460
Nov 25, 20242.122.252.122.172.173.33%75,425,074
Nov 22, 20242.072.152.062.102.101.94%41,266,974
Nov 21, 20242.032.132.002.062.061.48%62,707,506
Nov 20, 20242.092.092.002.032.03-3.33%74,880,783
Nov 19, 20242.102.152.062.102.10-1.87%71,803,931
Nov 18, 20242.022.202.012.142.146.47%100,706,318
Nov 15, 20242.062.071.932.012.01-3.37%99,462,799
Nov 14, 20242.202.222.072.082.08-4.59%69,362,121
Nov 13, 20242.182.332.142.182.181.87%84,342,903
Nov 12, 20242.322.322.122.142.14-8.55%90,153,800
Nov 11, 20242.262.412.242.342.345.88%102,980,223
Nov 8, 20242.352.362.102.212.21-0.45%103,146,999
Nov 7, 20242.202.282.172.222.224.23%77,888,882
Nov 6, 20242.272.272.022.132.13-5.33%105,758,917
Nov 5, 20242.262.292.232.252.250.45%40,574,920
Nov 4, 20242.242.312.222.242.241.82%59,614,522
Nov 1, 20242.252.262.202.202.20-0.45%39,050,938
Oct 31, 20242.382.392.202.212.21-5.96%72,369,383
Oct 30, 20242.402.442.332.352.35-3.69%52,020,267
Oct 29, 20242.552.552.432.442.44-3.17%47,653,403
Oct 28, 20242.522.652.512.522.520.80%48,832,599
Oct 25, 20242.502.532.482.502.50-33,170,898
Oct 24, 20242.562.562.472.502.500.40%42,976,274
Oct 23, 20242.612.622.472.492.49-4.60%50,837,516
Oct 22, 20242.572.662.562.612.612.35%47,642,773
Oct 21, 20242.622.632.522.552.55-3.04%54,956,061
Oct 18, 20242.722.722.552.632.63-2.23%80,877,482
Oct 17, 20242.742.902.652.692.69-17.99%214,403,976
Oct 16, 20243.303.333.263.283.280.31%34,534,387
Oct 15, 20243.343.393.263.273.27-1.80%20,990,597
Oct 14, 20243.393.413.333.333.33-2.06%17,062,843
Oct 11, 20243.303.423.263.403.402.10%18,524,484
Oct 10, 20243.383.403.283.333.33-1.77%19,983,649
Oct 9, 20243.443.493.373.393.39-1.45%20,637,970
Oct 8, 20243.423.493.373.443.440.58%24,389,315
Oct 7, 20243.373.463.353.423.422.40%27,492,418
Oct 4, 20243.433.453.283.343.34-1.47%28,428,778
Oct 3, 20243.273.413.263.393.391.50%23,616,032
Oct 2, 20243.233.353.203.343.342.45%30,350,593
Oct 1, 20243.523.523.253.263.26-7.65%48,891,899
Sep 30, 20243.603.673.523.533.53-1.67%26,037,824
Sep 27, 20243.583.733.573.593.591.41%33,029,437