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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lucid Group, Inc. (LCID) NASDAQ