Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
18.41
+2.25 (13.92%)
At close: Sep 5, 2025, 4:00 PM
18.35
-0.06 (-0.33%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.34 | 18.74 | 16.30 | 18.41 | 18.41 | 13.92% | 33,280,701 |
| Sep 4, 2025 | 16.66 | 16.67 | 15.25 | 16.16 | 16.16 | -3.72% | 24,281,120 |
| Sep 3, 2025 | 17.81 | 18.48 | 16.76 | 16.79 | 16.79 | -4.95% | 22,850,230 |
| Sep 2, 2025 | 18.93 | 19.41 | 17.36 | 17.66 | 17.66 | -10.81% | 21,639,716 |
| Aug 29, 2025 | 20.60 | 20.80 | 19.70 | 19.80 | 19.80 | -4.35% | 12,997,360 |
| Aug 28, 2025 | 20.80 | 21.10 | 20.30 | 20.70 | 20.70 | -0.48% | 8,344,921 |
| Aug 27, 2025 | 21.15 | 21.50 | 20.70 | 20.80 | 20.80 | -1.42% | 7,118,876 |
| Aug 26, 2025 | 20.90 | 21.90 | 20.80 | 21.10 | 21.10 | 1.44% | 8,714,789 |
| Aug 25, 2025 | 20.35 | 21.10 | 20.20 | 20.80 | 20.80 | 2.46% | 7,875,504 |
| Aug 22, 2025 | 20.50 | 21.00 | 19.80 | 20.30 | 20.30 | -2.87% | 14,507,419 |
| Aug 21, 2025 | 21.00 | 21.10 | 20.70 | 20.90 | 20.90 | - | 5,200,888 |
| Aug 20, 2025 | 21.30 | 21.40 | 20.60 | 20.90 | 20.90 | -1.88% | 7,885,942 |
| Aug 19, 2025 | 21.90 | 22.10 | 21.20 | 21.30 | 21.30 | -2.29% | 6,374,152 |
| Aug 18, 2025 | 22.05 | 22.30 | 21.60 | 21.80 | 21.80 | - | 5,582,602 |
| Aug 15, 2025 | 22.60 | 22.70 | 21.80 | 21.80 | 21.80 | -3.11% | 5,436,106 |
| Aug 14, 2025 | 22.90 | 23.40 | 22.40 | 22.50 | 22.50 | -3.85% | 4,029,385 |
| Aug 13, 2025 | 22.90 | 23.50 | 22.20 | 23.40 | 23.40 | 3.08% | 7,055,877 |
| Aug 12, 2025 | 22.10 | 22.90 | 21.70 | 22.70 | 22.70 | 3.65% | 7,525,614 |
| Aug 11, 2025 | 21.55 | 22.70 | 21.40 | 21.90 | 21.90 | 2.82% | 11,729,450 |
| Aug 8, 2025 | 21.70 | 21.80 | 21.30 | 21.30 | 21.30 | -1.84% | 6,887,211 |
| Aug 7, 2025 | 22.05 | 22.20 | 21.50 | 21.70 | 21.70 | -0.69% | 6,116,171 |
| Aug 6, 2025 | 22.40 | 22.60 | 21.60 | 21.85 | 21.85 | -9.71% | 13,652,328 |
| Aug 5, 2025 | 24.70 | 24.70 | 23.90 | 24.20 | 24.20 | 0.41% | 9,077,584 |
| Aug 4, 2025 | 24.85 | 24.85 | 23.90 | 24.10 | 24.10 | -0.41% | 7,263,601 |
| Aug 1, 2025 | 23.80 | 24.40 | 23.20 | 24.20 | 24.20 | -1.63% | 9,196,912 |
| Jul 31, 2025 | 25.00 | 25.30 | 24.60 | 24.60 | 24.60 | -1.60% | 6,524,887 |
| Jul 30, 2025 | 25.50 | 25.90 | 24.70 | 25.00 | 25.00 | -2.34% | 11,196,401 |
| Jul 29, 2025 | 27.70 | 27.80 | 25.40 | 25.60 | 25.60 | -8.24% | 11,922,731 |
| Jul 28, 2025 | 29.40 | 29.60 | 27.70 | 27.90 | 27.90 | -4.45% | 7,655,629 |
| Jul 25, 2025 | 29.82 | 30.10 | 28.60 | 29.20 | 29.20 | -2.34% | 7,518,854 |
| Jul 24, 2025 | 30.40 | 30.70 | 29.10 | 29.90 | 29.90 | -2.92% | 9,327,395 |
| Jul 23, 2025 | 31.55 | 33.10 | 30.40 | 30.80 | 30.80 | -1.60% | 18,151,144 |
| Jul 22, 2025 | 27.60 | 31.50 | 27.50 | 31.30 | 31.30 | 10.99% | 25,931,612 |
| Jul 21, 2025 | 30.60 | 31.20 | 27.60 | 28.20 | 28.20 | -7.24% | 24,268,132 |
| Jul 18, 2025 | 30.10 | 32.10 | 28.70 | 30.40 | 30.40 | -2.56% | 29,446,439 |
| Jul 17, 2025 | 30.00 | 33.70 | 28.30 | 31.20 | 31.20 | 36.24% | 94,068,340 |
| Jul 16, 2025 | 23.35 | 23.40 | 22.30 | 22.90 | 22.90 | -1.72% | 7,989,834 |
| Jul 15, 2025 | 22.80 | 23.70 | 22.80 | 23.30 | 23.30 | 2.64% | 9,086,452 |
| Jul 14, 2025 | 22.90 | 23.10 | 22.50 | 22.70 | 22.70 | -0.87% | 7,494,095 |
| Jul 11, 2025 | 23.20 | 23.50 | 22.70 | 22.90 | 22.90 | -1.72% | 8,525,666 |
| Jul 10, 2025 | 22.90 | 23.40 | 22.50 | 23.30 | 23.30 | 2.19% | 9,793,660 |
| Jul 9, 2025 | 22.90 | 23.80 | 22.60 | 22.80 | 22.80 | -0.87% | 13,921,114 |
| Jul 8, 2025 | 21.15 | 23.60 | 21.10 | 23.00 | 23.00 | 9.00% | 21,619,433 |
| Jul 7, 2025 | 21.25 | 21.30 | 20.60 | 21.10 | 21.10 | -2.31% | 13,735,294 |
| Jul 3, 2025 | 20.70 | 22.30 | 20.60 | 21.60 | 21.60 | 5.37% | 21,139,469 |
| Jul 2, 2025 | 20.40 | 20.70 | 20.10 | 20.50 | 20.50 | 0.99% | 12,261,618 |
| Jul 1, 2025 | 21.00 | 21.10 | 19.80 | 20.30 | 20.30 | -3.79% | 21,292,063 |
| Jun 30, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 21.10 | -0.47% | 10,402,809 |
| Jun 27, 2025 | 22.00 | 22.10 | 21.00 | 21.20 | 21.20 | -3.64% | 20,074,063 |
| Jun 26, 2025 | 21.60 | 22.30 | 21.30 | 22.00 | 22.00 | 2.80% | 14,717,756 |