Stocknear Logo Stocknear
/
Popular
Login

Lucid Group Inc.

2.56
0.06 (2.40%)
At close: Apr 14, 2025, 10:02 AM

Lucid Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Apr 11, 2025 2.52 2.52 2.66 2.66 2.47 2.47 2.50 2.50 -0.79% 161,328,334
Apr 10, 2025 2.51 2.51 2.58 2.58 2.43 2.43 2.52 2.52 -1.18% 125,705,303
Apr 9, 2025 2.31 2.31 2.60 2.60 2.31 2.31 2.55 2.55 9.91% 161,181,449
Apr 8, 2025 2.51 2.51 2.60 2.60 2.28 2.28 2.32 2.32 -5.31% 173,279,318
Apr 7, 2025 2.18 2.18 2.55 2.55 2.16 2.16 2.45 2.45 7.46% 175,110,333
Apr 4, 2025 2.28 2.28 2.35 2.35 2.06 2.06 2.28 2.28 -1.72% 107,761,025
Apr 3, 2025 2.24 2.24 2.42 2.42 2.22 2.22 2.32 2.32 -3.33% 212,604,900
Apr 2, 2025 2.52 2.52 2.53 2.53 2.37 2.37 2.40 2.40 -5.14% 127,635,148
Apr 1, 2025 2.44 2.44 2.66 2.66 2.44 2.44 2.53 2.53 4.55% 111,757,538
Mar 31, 2025 2.26 2.26 2.44 2.44 2.21 2.21 2.42 2.42 4.31% 89,771,700
Mar 28, 2025 2.40 2.40 2.40 2.40 2.25 2.25 2.32 2.32 -4.13% 71,361,621
Mar 27, 2025 2.35 2.35 2.45 2.45 2.34 2.34 2.42 2.42 2.54% 75,035,300
Mar 26, 2025 2.45 2.45 2.46 2.46 2.35 2.35 2.36 2.36 -2.88% 70,002,400
Mar 25, 2025 2.46 2.46 2.52 2.52 2.40 2.40 2.43 2.43 -1.62% 53,804,401
Mar 24, 2025 2.45 2.45 2.51 2.51 2.43 2.43 2.47 2.47 2.07% 67,654,946
Mar 21, 2025 2.27 2.27 2.44 2.44 2.25 2.25 2.42 2.42 6.14% 98,577,200
Mar 20, 2025 2.40 2.40 2.42 2.42 2.27 2.27 2.28 2.28 -6.56% 83,491,539
Mar 19, 2025 2.40 2.40 2.57 2.57 2.36 2.36 2.44 2.44 3.83% 133,701,300
Mar 18, 2025 2.19 2.19 2.51 2.51 2.18 2.18 2.35 2.35 8.80% 180,313,100
Mar 17, 2025 2.11 2.11 2.18 2.18 2.10 2.10 2.16 2.16 3.35% 67,328,300
Mar 14, 2025 2.07 2.07 2.12 2.12 2.03 2.03 2.09 2.09 2.96% 75,822,700
Mar 13, 2025 2.16 2.16 2.16 2.16 2.01 2.01 2.03 2.03 -6.02% 102,221,149
Mar 12, 2025 2.13 2.13 2.27 2.27 2.11 2.11 2.16 2.16 3.35% 123,676,549
Mar 11, 2025 2.09 2.09 2.16 2.16 1.99 1.99 2.09 2.09 0.48% 115,668,900
Mar 10, 2025 2.11 2.11 2.28 2.28 2.07 2.07 2.08 2.08 -3.26% 127,930,100
Mar 7, 2025 2.08 2.08 2.16 2.16 2.05 2.05 2.15 2.15 2.87% 88,987,621
Mar 6, 2025 2.11 2.11 2.18 2.18 2.05 2.05 2.09 2.09 -3.69% 95,296,300
Mar 5, 2025 2.15 2.15 2.20 2.20 2.03 2.03 2.17 2.17 3.33% 112,046,300
Mar 4, 2025 2.07 2.07 2.19 2.19 2.03 2.03 2.10 2.10 -0.94% 109,121,708
Mar 3, 2025 2.27 2.27 2.31 2.31 2.09 2.09 2.12 2.12 -4.50% 91,608,813
Feb 28, 2025 2.20 2.20 2.28 2.28 2.09 2.09 2.22 2.22 -0.45% 136,170,045
Feb 27, 2025 2.32 2.32 2.42 2.42 2.22 2.22 2.23 2.23 -1.33% 124,800,600
Feb 26, 2025 2.44 2.44 2.48 2.48 2.25 2.25 2.26 2.26 -13.41% 160,805,400
Feb 25, 2025 2.85 2.85 2.90 2.90 2.60 2.60 2.61 2.61 -6.12% 112,995,100
Feb 24, 2025 2.99 2.99 3.00 3.00 2.71 2.71 2.78 2.78 -9.15% 114,961,716
Feb 21, 2025 3.24 3.24 3.29 3.29 3.05 3.05 3.06 3.06 -7.55% 90,846,217
Feb 20, 2025 3.36 3.36 3.42 3.42 3.11 3.11 3.31 3.31 -1.78% 82,138,900
Feb 19, 2025 3.48 3.48 3.51 3.51 3.33 3.33 3.37 3.37 -3.16% 66,844,800
Feb 18, 2025 3.31 3.31 3.59 3.59 3.24 3.24 3.48 3.48 5.14% 95,546,147
Feb 14, 2025 3.30 3.30 3.42 3.42 3.27 3.27 3.31 3.31 1.53% 80,558,632
Feb 13, 2025 2.93 2.93 3.31 3.31 2.92 2.92 3.26 3.26 13.59% 144,898,300
Feb 12, 2025 2.68 2.68 2.88 2.88 2.67 2.67 2.87 2.87 6.69% 90,425,441
Feb 11, 2025 2.75 2.75 2.77 2.77 2.67 2.67 2.69 2.69 -2.89% 40,999,500
Feb 10, 2025 2.86 2.86 2.89 2.89 2.76 2.76 2.77 2.77 -2.12% 46,951,203
Feb 7, 2025 2.88 2.88 2.90 2.90 2.80 2.80 2.83 2.83 -2.08% 51,558,600
Feb 6, 2025 2.94 2.94 3.04 3.04 2.85 2.85 2.89 2.89 -0.69% 81,390,300
Feb 5, 2025 2.94 2.94 3.04 3.04 2.90 2.90 2.91 2.91 -0.68% 69,549,884
Feb 4, 2025 2.81 2.81 2.96 2.96 2.81 2.81 2.93 2.93 4.64% 64,826,701
Feb 3, 2025 2.67 2.67 2.84 2.84 2.64 2.64 2.80 2.80 1.45% 86,577,600
Jan 31, 2025 2.73 2.73 2.84 2.84 2.70 2.70 2.76 2.76 1.47% 80,351,821

Create Price Alert on LCID

Your price alert will notify you when the stock price is above 2.56.

Add to Watchlist