Lucid Group Inc. (LCID)
2.46
0.04 (1.65%)
At close: Mar 24, 2025, 12:40 PM
LCID Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.27 | 2.44 | 2.25 | 2.42 | 0.14 | 6.14% | 97,731,669 |
| Mar 20, 2025 | 2.40 | 2.42 | 2.27 | 2.28 | -0.16 | -6.56% | 83,491,539 |
| Mar 19, 2025 | 2.40 | 2.57 | 2.36 | 2.44 | 0.09 | 3.83% | 133,701,300 |
| Mar 18, 2025 | 2.19 | 2.51 | 2.18 | 2.35 | 0.19 | 8.80% | 180,313,100 |
| Mar 17, 2025 | 2.11 | 2.18 | 2.10 | 2.16 | 0.07 | 3.35% | 67,328,300 |
| Mar 14, 2025 | 2.07 | 2.12 | 2.03 | 2.09 | 0.06 | 2.96% | 75,822,700 |
| Mar 13, 2025 | 2.16 | 2.16 | 2.01 | 2.03 | -0.13 | -6.02% | 102,221,149 |
| Mar 12, 2025 | 2.13 | 2.27 | 2.11 | 2.16 | 0.07 | 3.35% | 123,676,549 |
| Mar 11, 2025 | 2.09 | 2.16 | 1.99 | 2.09 | 0.01 | 0.48% | 115,668,900 |
| Mar 10, 2025 | 2.11 | 2.28 | 2.07 | 2.08 | -0.07 | -3.26% | 127,930,100 |
| Mar 7, 2025 | 2.08 | 2.16 | 2.05 | 2.15 | 0.06 | 2.87% | 88,987,621 |
| Mar 6, 2025 | 2.11 | 2.18 | 2.05 | 2.09 | -0.08 | -3.69% | 95,296,300 |
| Mar 5, 2025 | 2.15 | 2.20 | 2.03 | 2.17 | 0.07 | 3.33% | 112,046,300 |
| Mar 4, 2025 | 2.07 | 2.19 | 2.03 | 2.10 | -0.02 | -0.94% | 109,121,708 |
| Mar 3, 2025 | 2.27 | 2.31 | 2.09 | 2.12 | -0.10 | -4.50% | 91,608,813 |
| Feb 28, 2025 | 2.20 | 2.28 | 2.09 | 2.22 | -0.01 | -0.45% | 136,170,045 |
| Feb 27, 2025 | 2.32 | 2.42 | 2.22 | 2.23 | -0.03 | -1.33% | 124,800,600 |
| Feb 26, 2025 | 2.44 | 2.48 | 2.25 | 2.26 | -0.35 | -13.41% | 160,805,400 |
| Feb 25, 2025 | 2.85 | 2.90 | 2.60 | 2.61 | -0.17 | -6.12% | 112,995,100 |
| Feb 24, 2025 | 2.99 | 3.00 | 2.71 | 2.78 | -0.28 | -9.15% | 114,961,716 |
| Feb 21, 2025 | 3.24 | 3.29 | 3.05 | 3.06 | -0.25 | -7.55% | 90,846,217 |
| Feb 20, 2025 | 3.36 | 3.42 | 3.11 | 3.31 | -0.06 | -1.78% | 82,138,900 |
| Feb 19, 2025 | 3.48 | 3.51 | 3.33 | 3.37 | -0.11 | -3.16% | 66,844,800 |
| Feb 18, 2025 | 3.31 | 3.59 | 3.24 | 3.48 | 0.17 | 5.14% | 95,546,147 |
| Feb 14, 2025 | 3.30 | 3.42 | 3.27 | 3.31 | 0.05 | 1.53% | 80,558,632 |
| Feb 13, 2025 | 2.93 | 3.31 | 2.92 | 3.26 | 0.39 | 13.59% | 144,898,300 |
| Feb 12, 2025 | 2.68 | 2.88 | 2.67 | 2.87 | 0.18 | 6.69% | 90,425,441 |
| Feb 11, 2025 | 2.75 | 2.77 | 2.67 | 2.69 | -0.08 | -2.89% | 40,999,500 |
| Feb 10, 2025 | 2.86 | 2.89 | 2.76 | 2.77 | -0.06 | -2.12% | 46,951,203 |
| Feb 7, 2025 | 2.88 | 2.90 | 2.80 | 2.83 | -0.06 | -2.08% | 51,558,600 |
| Feb 6, 2025 | 2.94 | 3.04 | 2.85 | 2.89 | -0.02 | -0.69% | 81,390,300 |
| Feb 5, 2025 | 2.94 | 3.04 | 2.90 | 2.91 | -0.02 | -0.68% | 69,549,884 |
| Feb 4, 2025 | 2.81 | 2.96 | 2.81 | 2.93 | 0.13 | 4.64% | 64,826,701 |
| Feb 3, 2025 | 2.67 | 2.84 | 2.64 | 2.80 | 0.04 | 1.45% | 86,577,600 |
| Jan 31, 2025 | 2.73 | 2.84 | 2.70 | 2.76 | 0.04 | 1.47% | 80,351,821 |
| Jan 30, 2025 | 2.71 | 2.81 | 2.70 | 2.72 | 0.05 | 1.87% | 66,835,600 |
| Jan 29, 2025 | 2.76 | 2.78 | 2.64 | 2.67 | -0.10 | -3.61% | 61,865,900 |
| Jan 28, 2025 | 2.74 | 2.78 | 2.64 | 2.77 | 0.02 | 0.73% | 66,320,135 |
| Jan 27, 2025 | 2.75 | 2.97 | 2.69 | 2.75 | -0.04 | -1.43% | 96,738,500 |
| Jan 24, 2025 | 2.76 | 2.89 | 2.73 | 2.79 | 0.07 | 2.57% | 80,613,324 |
| Jan 23, 2025 | 2.66 | 2.74 | 2.61 | 2.72 | 0.05 | 1.87% | 65,568,916 |
| Jan 22, 2025 | 2.82 | 2.84 | 2.67 | 2.67 | -0.19 | -6.64% | 82,754,532 |
| Jan 21, 2025 | 3.06 | 3.06 | 2.80 | 2.86 | -0.21 | -6.84% | 92,853,638 |
| Jan 17, 2025 | 3.13 | 3.23 | 3.06 | 3.07 | -0.01 | -0.32% | 66,992,400 |
| Jan 16, 2025 | 3.06 | 3.18 | 3.02 | 3.08 | 0.04 | 1.32% | 63,425,500 |
| Jan 15, 2025 | 3.08 | 3.13 | 3.01 | 3.04 | 0.08 | 2.70% | 64,655,922 |
| Jan 14, 2025 | 3.07 | 3.16 | 2.95 | 2.96 | -0.05 | -1.66% | 67,336,700 |
| Jan 13, 2025 | 3.00 | 3.03 | 2.85 | 3.01 | -0.01 | -0.33% | 76,910,838 |
| Jan 10, 2025 | 2.92 | 3.10 | 2.91 | 3.02 | 0.04 | 1.34% | 75,188,900 |
| Jan 8, 2025 | 3.11 | 3.16 | 2.97 | 2.98 | -0.20 | -6.29% | 78,837,300 |