Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	13.25	13.26	12.43	12.57	12.57	-7.78%	9,433,334
Nov 28, 2025	13.52	13.73	13.33	13.63	13.63	1.87%	3,176,891
Nov 26, 2025	13.13	13.51	13.05	13.38	13.38	1.90%	4,057,927
Nov 25, 2025	12.58	13.20	12.30	13.13	13.13	3.63%	6,819,143
Nov 24, 2025	12.43	12.70	12.18	12.67	12.67	3.01%	6,842,322
Nov 21, 2025	11.73	12.35	11.46	12.30	12.30	4.95%	7,743,793
Nov 20, 2025	12.57	12.89	11.70	11.72	11.72	-6.01%	9,224,869
Nov 19, 2025	13.01	13.01	12.37	12.47	12.47	-3.82%	7,949,305
Nov 18, 2025	12.72	13.21	12.37	12.97	12.97	0.43%	10,343,362
Nov 17, 2025	14.01	14.09	12.57	12.91	12.91	-9.08%	16,302,756
Nov 14, 2025	14.82	14.91	14.19	14.20	14.20	-6.39%	11,395,855
Nov 13, 2025	16.38	16.46	15.17	15.17	15.17	-8.56%	10,172,824
Nov 12, 2025	16.75	16.82	15.29	16.59	16.59	-2.35%	20,766,527
Nov 11, 2025	17.30	17.40	16.80	16.99	16.99	-1.11%	4,483,267
Nov 10, 2025	17.58	17.80	17.11	17.18	17.18	-0.58%	5,026,752
Nov 7, 2025	17.75	18.00	16.90	17.28	17.28	-3.79%	17,252,862
Nov 6, 2025	17.72	18.10	17.14	17.96	17.96	4.18%	13,211,871
Nov 5, 2025	16.60	17.57	16.43	17.24	17.24	5.38%	11,149,107
Nov 4, 2025	16.33	16.78	16.16	16.36	16.36	-1.68%	7,374,673
Nov 3, 2025	17.72	17.72	16.47	16.64	16.64	-6.25%	12,250,850
Oct 31, 2025	17.60	17.95	17.49	17.75	17.75	1.25%	6,746,666
Oct 30, 2025	17.82	17.91	17.43	17.53	17.53	-2.72%	7,328,228
Oct 29, 2025	19.00	19.25	17.85	18.02	18.02	-0.50%	16,267,833
Oct 28, 2025	18.11	19.48	17.72	18.11	18.11	0.06%	20,515,291
Oct 27, 2025	18.66	18.76	18.10	18.10	18.10	-2.06%	7,136,615
Oct 24, 2025	18.91	19.05	18.46	18.48	18.48	-0.91%	7,713,048
Oct 23, 2025	18.57	19.28	18.36	18.65	18.65	0.81%	7,514,529
Oct 22, 2025	19.65	19.81	18.23	18.50	18.50	-6.04%	8,890,640
Oct 21, 2025	19.85	20.31	19.64	19.69	19.69	-1.01%	6,408,487
Oct 20, 2025	19.88	20.16	19.63	19.89	19.89	1.32%	5,209,559
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