Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.39	2.39	2.21	2.23	2.23	-7.47%	257,506,250
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
Apr 29, 2025	2.54	2.57	2.46	2.56	2.56	1.19%	73,981,152
Apr 28, 2025	2.51	2.61	2.50	2.53	2.53	1.20%	75,515,029
Apr 25, 2025	2.44	2.52	2.42	2.50	2.50	2.04%	65,583,766
Apr 24, 2025	2.41	2.51	2.41	2.45	2.45	2.51%	60,743,765
Apr 23, 2025	2.41	2.50	2.36	2.39	2.39	2.58%	126,622,661
Apr 22, 2025	2.34	2.38	2.31	2.33	2.33	0.43%	70,091,528
Apr 21, 2025	2.38	2.41	2.28	2.32	2.32	-2.52%	60,975,630
Apr 17, 2025	2.31	2.40	2.28	2.38	2.38	3.03%	68,394,725
Apr 16, 2025	2.41	2.47	2.28	2.31	2.31	-5.33%	73,950,892
Apr 15, 2025	2.51	2.55	2.41	2.44	2.44	-3.56%	76,931,335
Apr 14, 2025	2.54	2.59	2.50	2.53	2.53	1.20%	87,831,088
Apr 11, 2025	2.52	2.66	2.47	2.50	2.50	-0.79%	162,010,347
Apr 10, 2025	2.51	2.58	2.43	2.52	2.52	-1.18%	125,705,303
Apr 9, 2025	2.31	2.60	2.31	2.55	2.55	9.91%	161,181,449
Apr 8, 2025	2.51	2.60	2.28	2.32	2.32	-5.31%	173,279,318
Apr 7, 2025	2.18	2.55	2.16	2.45	2.45	7.46%	175,110,333
Apr 4, 2025	2.28	2.35	2.06	2.28	2.28	-1.72%	107,761,025
Apr 3, 2025	2.24	2.42	2.22	2.32	2.32	-3.33%	212,604,854
Apr 2, 2025	2.52	2.53	2.37	2.40	2.40	-5.14%	127,635,148
Apr 1, 2025	2.44	2.66	2.44	2.53	2.53	4.55%	111,757,538
Mar 31, 2025	2.26	2.44	2.21	2.42	2.42	4.31%	89,771,690
Mar 28, 2025	2.40	2.40	2.25	2.32	2.32	-4.13%	71,361,621
Mar 27, 2025	2.35	2.45	2.34	2.42	2.42	2.76%	75,035,300
Mar 26, 2025	2.45	2.46	2.35	2.36	2.36	-3.09%	70,002,363
Mar 25, 2025	2.46	2.52	2.40	2.43	2.43	-1.62%	53,804,401
Mar 24, 2025	2.45	2.51	2.43	2.47	2.47	2.07%	67,654,946
Mar 21, 2025	2.27	2.44	2.25	2.42	2.42	6.14%	98,577,154
Mar 20, 2025	2.40	2.42	2.27	2.28	2.28	-6.56%	83,491,539