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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	13.13	13.38	13.38	13.51	13.05	4.06M
November 25, 2025	12.65	13.13	13.13	13.2	12.3	6.85M
November 24, 2025	12.43	12.67	12.67	12.7	12.18	7.1M
November 21, 2025	11.73	12.3	12.3	12.35	11.46	7.75M
November 20, 2025	12.57	11.72	11.72	12.89	11.71	8.84M
November 19, 2025	13.01	12.47	12.47	13.01	12.37	6.5M
November 18, 2025	12.72	12.97	12.97	13.21	12.37	10.3M
November 17, 2025	14.01	12.91	12.91	14.09	12.57	16.3M
November 14, 2025	14.81	14.2	14.2	14.91	14.19	11.22M
November 13, 2025	16.38	15.17	15.17	16.46	15.17	10.08M
November 12, 2025	16.79	16.59	16.59	16.82	15.28	19.19M
November 11, 2025	17.3	16.99	16.99	17.4	16.8	4.43M
November 10, 2025	17.58	17.18	17.18	17.8	17.11	5.03M
November 07, 2025	17.7	17.35	17.35	18	16.9	16.6M
November 06, 2025	17.75	17.96	17.96	18.1	17.14	12.9M
November 05, 2025	16.6	17.24	17.24	17.57	16.43	10.23M
November 04, 2025	16.33	16.36	16.36	16.78	16.16	7.28M
November 03, 2025	17.72	16.64	16.64	17.72	16.47	12.25M
October 31, 2025	17.6	17.75	17.75	17.95	17.49	5.66M
October 30, 2025	17.82	17.53	17.53	17.91	17.43	7.24M
October 29, 2025	19	18.02	18.02	19.25	17.85	15.39M
October 28, 2025	18.11	18.11	18.11	19.48	17.72	20.33M
October 27, 2025	18.66	18.1	18.1	18.76	18.1	7.14M
October 24, 2025	18.86	18.48	18.48	19.05	18.46	7.62M
October 23, 2025	18.57	18.65	18.65	19.28	18.36	7.47M
October 22, 2025	19.65	18.5	18.5	19.81	18.23	8.71M
October 21, 2025	19.84	19.69	19.69	20.31	19.64	6.36M
October 20, 2025	19.88	19.89	19.89	20.16	19.63	5.21M
October 17, 2025	20.43	19.63	19.63	20.61	19.6	8.25M
October 16, 2025	21.6	20.53	20.53	21.85	20.52	6.23M
October 15, 2025	22.08	21.67	21.67	22.42	21.27	5.6M
October 14, 2025	21.1	21.92	21.92	22.35	20.66	6.68M
October 13, 2025	21.15	21.39	21.39	21.57	20.93	5.28M
October 10, 2025	21.71	20.98	20.98	22.19	20.94	8.25M
October 09, 2025	22.24	21.69	21.69	22.3	21.26	7.48M
October 08, 2025	21.9	22.52	22.52	22.6	21.66	7.89M
October 07, 2025	23.76	22.01	22.01	23.78	21.5	14.28M
October 06, 2025	24.82	24.02	24.02	25.23	23.91	7.56M
October 03, 2025	24.14	24.77	24.77	25.07	23.65	11.16M
October 02, 2025	24.35	24.1	24.1	24.89	23.59	8.38M
October 01, 2025	23.88	24.3	24.3	24.36	23.76	10.03M
September 30, 2025	24.07	23.79	23.79	24.43	23.08	7.65M
September 29, 2025	24.16	24.11	24.11	24.49	23.73	9.2M
September 26, 2025	23.12	23.96	23.96	24.53	23	12.34M
September 25, 2025	22.46	23.04	23.04	23.53	22.1	8.59M
September 24, 2025	22.63	22.98	22.98	23.5	21.91	8.82M
September 23, 2025	22.47	22.24	22.24	23.94	22.23	13.89M
September 22, 2025	21.08	22.44	22.44	22.45	20.74	9.54M
September 19, 2025	20.5	21.1	21.1	21.2	20.21	7.92M
September 18, 2025	20.55	20.5	20.5	20.93	20.38	6.56M
September 17, 2025	19.65	20.36	20.36	21.4	19.44	12.88M
September 16, 2025	19.81	19.72	19.72	20.4	19.63	6.86M
September 15, 2025	19.42	19.84	19.84	20	19.1	6.9M
September 12, 2025	19.68	19.27	19.27	19.76	18.8	7.53M
September 11, 2025	19.5	19.9	19.9	20.29	19.37	8.82M
September 10, 2025	19.33	19.44	19.44	19.95	19.13	7.64M
September 09, 2025	18.35	19.39	19.39	19.65	18.35	13.25M
September 08, 2025	18	18.44	18.44	18.58	17.65	11.5M
September 05, 2025	16.34	18.41	18.41	18.74	16.3	33.28M
September 04, 2025	16.61	16.16	16.16	16.61	15.25	24.04M

Lucid Group, Inc. (LCID) NASDAQ