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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	2.18	2.45	2.45	2.55	2.16	175.11M
April 04, 2025	2.28	2.28	2.28	2.35	2.06	106.32M
April 03, 2025	2.24	2.32	2.32	2.42	2.22	210.93M
April 02, 2025	2.52	2.4	2.4	2.53	2.37	106.31M
April 01, 2025	2.44	2.53	2.53	2.66	2.44	110.1M
March 31, 2025	2.26	2.42	2.42	2.44	2.21	89.43M
March 28, 2025	2.4	2.32	2.32	2.4	2.25	71.36M
March 27, 2025	2.35	2.42	2.42	2.45	2.34	74.88M
March 26, 2025	2.45	2.36	2.36	2.46	2.35	70M
March 25, 2025	2.46	2.43	2.43	2.52	2.4	53.8M
March 24, 2025	2.45	2.47	2.47	2.51	2.43	67.65M
March 21, 2025	2.27	2.42	2.42	2.44	2.25	97.73M
March 20, 2025	2.4	2.28	2.28	2.42	2.27	83.49M
March 19, 2025	2.4	2.44	2.44	2.57	2.36	133.7M
March 18, 2025	2.19	2.35	2.35	2.51	2.18	180.31M
March 17, 2025	2.11	2.16	2.16	2.18	2.1	67.33M
March 14, 2025	2.07	2.09	2.09	2.12	2.03	75.2M
March 13, 2025	2.16	2.03	2.03	2.16	2.01	102.22M
March 12, 2025	2.13	2.16	2.16	2.27	2.11	112.75M
March 11, 2025	2.09	2.09	2.09	2.16	1.99	115.67M
March 10, 2025	2.11	2.08	2.08	2.28	2.07	127.93M
March 07, 2025	2.08	2.15	2.15	2.16	2.05	88.61M
March 06, 2025	2.11	2.09	2.09	2.18	2.05	95.3M
March 05, 2025	2.15	2.17	2.17	2.2	2.03	111.52M
March 04, 2025	2.07	2.1	2.1	2.19	2.03	108.2M
March 03, 2025	2.27	2.12	2.12	2.31	2.09	91.61M
February 28, 2025	2.2	2.22	2.22	2.28	2.09	134.5M
February 27, 2025	2.32	2.23	2.23	2.42	2.22	124.8M
February 26, 2025	2.44	2.26	2.26	2.48	2.25	159.45M
February 25, 2025	2.85	2.61	2.61	2.9	2.6	106.55M
February 24, 2025	2.99	2.78	2.78	3	2.71	114.96M
February 21, 2025	3.24	3.06	3.06	3.29	3.05	90.1M
February 20, 2025	3.36	3.31	3.31	3.42	3.11	82.14M
February 19, 2025	3.48	3.37	3.37	3.51	3.33	66.54M
February 18, 2025	3.31	3.48	3.48	3.59	3.24	95.55M

Lucid Group, Inc. (LCID) NASDAQ