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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.05	2.03	2.03	2.1	1.98	145.07M
August 21, 2025	2.1	2.09	2.09	2.11	2.07	49.5M
August 20, 2025	2.13	2.09	2.09	2.14	2.06	76.79M
August 19, 2025	2.19	2.13	2.13	2.21	2.12	63.74M
August 18, 2025	2.21	2.18	2.18	2.23	2.16	55.83M
August 15, 2025	2.26	2.18	2.18	2.27	2.18	53.44M
August 14, 2025	2.28	2.25	2.25	2.34	2.24	39.88M
August 13, 2025	2.29	2.34	2.34	2.35	2.22	70.56M
August 12, 2025	2.21	2.27	2.27	2.29	2.17	74.73M
August 11, 2025	2.15	2.19	2.19	2.27	2.14	117.29M
August 08, 2025	2.17	2.13	2.13	2.18	2.13	67.94M
August 07, 2025	2.21	2.17	2.17	2.22	2.15	60.46M
August 06, 2025	2.24	2.19	2.19	2.26	2.16	136.52M
August 05, 2025	2.47	2.42	2.42	2.47	2.39	75.63M
August 04, 2025	2.49	2.41	2.41	2.49	2.39	71.69M
August 01, 2025	2.38	2.42	2.42	2.44	2.32	91.16M
July 31, 2025	2.5	2.46	2.46	2.53	2.46	64.72M
July 30, 2025	2.55	2.5	2.5	2.59	2.47	93.73M
July 29, 2025	2.77	2.56	2.56	2.78	2.55	117.02M
July 28, 2025	2.94	2.79	2.79	2.96	2.77	76.56M
July 25, 2025	2.98	2.92	2.92	3.01	2.86	75.19M
July 24, 2025	3.04	2.99	2.99	3.07	2.91	92.71M
July 23, 2025	3.16	3.08	3.08	3.31	3.04	174.13M
July 22, 2025	2.76	3.13	3.13	3.15	2.75	249.34M
July 21, 2025	3.06	2.82	2.82	3.12	2.76	242.68M
July 18, 2025	3.01	3.04	3.04	3.21	2.87	292.13M
July 17, 2025	3.01	3.12	3.12	3.37	2.83	932.79M
July 16, 2025	2.34	2.29	2.29	2.34	2.23	76.12M
July 15, 2025	2.28	2.33	2.33	2.37	2.28	90.18M
July 14, 2025	2.29	2.27	2.27	2.31	2.25	74.94M
July 11, 2025	2.32	2.29	2.29	2.35	2.27	84.73M
July 10, 2025	2.29	2.33	2.33	2.34	2.25	93.47M
July 09, 2025	2.29	2.28	2.28	2.38	2.26	134.34M
July 08, 2025	2.12	2.3	2.3	2.36	2.11	206.23M
July 07, 2025	2.13	2.11	2.11	2.13	2.06	137M
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

Lucid Group, Inc. (LCID) NASDAQ