Lucid Group, Inc. - LCID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	2.07	2.16	2.16	2.23	2.06	211.28M
July 02, 2025	2.04	2.05	2.05	2.07	2.01	116.45M
July 01, 2025	2.1	2.03	2.03	2.11	1.99	211.88M
June 30, 2025	2.14	2.11	2.11	2.17	2.1	104.03M
June 27, 2025	2.2	2.12	2.12	2.21	2.1	199.18M
June 26, 2025	2.16	2.2	2.2	2.23	2.13	146.76M
June 25, 2025	2.19	2.14	2.14	2.2	2.13	138.46M
June 24, 2025	2.2	2.17	2.17	2.22	2.16	104.63M
June 23, 2025	2.17	2.16	2.16	2.21	2.12	163.74M
June 20, 2025	2.24	2.19	2.19	2.29	2.16	120.85M
June 18, 2025	2.17	2.22	2.22	2.24	2.14	92.66M
June 17, 2025	2.15	2.15	2.15	2.24	2.14	142.95M
June 16, 2025	2.13	2.15	2.15	2.27	2.13	139.31M
June 13, 2025	2.13	2.1	2.1	2.17	2.1	101.82M
June 12, 2025	2.16	2.16	2.16	2.18	2.13	66M
June 11, 2025	2.21	2.18	2.18	2.24	2.15	113.26M
June 10, 2025	2.26	2.19	2.19	2.26	2.18	95.85M
June 09, 2025	2.17	2.23	2.23	2.27	2.16	148.84M
June 06, 2025	2.16	2.15	2.15	2.19	2.12	129.53M
June 05, 2025	2.21	2.13	2.13	2.21	2.08	252.02M
June 04, 2025	2.2	2.23	2.23	2.25	2.13	123.31M
June 03, 2025	2.2	2.19	2.19	2.24	2.16	165.14M
June 02, 2025	2.26	2.2	2.2	2.26	2.12	201.72M
May 30, 2025	2.39	2.23	2.23	2.39	2.21	259.18M
May 29, 2025	2.63	2.41	2.41	2.65	2.37	262.32M
May 28, 2025	2.7	2.63	2.63	2.7	2.6	73.24M
May 27, 2025	2.64	2.64	2.64	2.66	2.53	100.27M
May 23, 2025	2.61	2.56	2.56	2.61	2.52	86.22M
May 22, 2025	2.76	2.66	2.66	2.77	2.64	114.18M
May 21, 2025	2.93	2.77	2.77	2.96	2.75	142.66M
May 20, 2025	2.71	2.96	2.96	3	2.69	199.26M
May 19, 2025	2.74	2.68	2.68	2.78	2.61	142.8M
May 16, 2025	2.71	2.84	2.84	2.87	2.7	121.79M
May 15, 2025	2.72	2.7	2.7	2.77	2.65	87.95M
May 14, 2025	2.66	2.76	2.76	2.85	2.65	139.17M
May 13, 2025	2.64	2.65	2.65	2.69	2.58	117.63M
May 12, 2025	2.6	2.62	2.62	2.73	2.53	173.56M
May 09, 2025	2.33	2.51	2.51	2.53	2.32	160.96M
May 08, 2025	2.28	2.31	2.31	2.36	2.24	76.87M
May 07, 2025	2.32	2.25	2.25	2.42	2.23	135.77M
May 06, 2025	2.35	2.33	2.33	2.41	2.28	123.92M
May 05, 2025	2.52	2.36	2.36	2.53	2.35	144.49M
May 02, 2025	2.57	2.53	2.53	2.58	2.5	62.59M
May 01, 2025	2.52	2.53	2.53	2.62	2.5	97.1M
April 30, 2025	2.49	2.51	2.51	2.52	2.38	117.06M
April 29, 2025	2.54	2.56	2.56	2.57	2.46	73.57M
April 28, 2025	2.51	2.53	2.53	2.61	2.5	75.52M
April 25, 2025	2.44	2.5	2.5	2.52	2.42	65.29M
April 24, 2025	2.41	2.45	2.45	2.51	2.41	60.38M
April 23, 2025	2.4	2.39	2.39	2.5	2.36	125.56M
April 22, 2025	2.34	2.33	2.33	2.38	2.31	69.11M
April 21, 2025	2.38	2.32	2.32	2.41	2.28	60.98M
April 17, 2025	2.31	2.38	2.38	2.4	2.28	68.1M
April 16, 2025	2.4	2.31	2.31	2.47	2.28	73.68M
April 15, 2025	2.51	2.44	2.44	2.55	2.41	76.47M
April 14, 2025	2.54	2.53	2.53	2.59	2.5	87.83M
April 11, 2025	2.52	2.5	2.5	2.66	2.47	161.33M
April 10, 2025	2.51	2.52	2.52	2.58	2.43	125.41M
April 09, 2025	2.31	2.55	2.55	2.6	2.31	160.52M
April 08, 2025	2.51	2.32	2.32	2.6	2.28	170.63M

Lucid Group, Inc. (LCID) NASDAQ