Lucid Group Inc. (LCID)
NASDAQ: LCID
· Real-Time Price · USD
24.77
0.67 (2.78%)
At close: Oct 03, 2025, 3:59 PM
24.66
-0.44%
After-hours: Oct 03, 2025, 07:58 PM EDT
LCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.14 | 25.07 | 23.65 | 24.77 | 24.77 | 2.78% | 11,158,707 |
| Oct 2, 2025 | 24.35 | 24.89 | 23.59 | 24.10 | 24.10 | -0.82% | 8,409,900 |
| Oct 1, 2025 | 23.88 | 24.36 | 23.76 | 24.30 | 24.30 | 2.14% | 11,891,709 |
| Sep 30, 2025 | 24.07 | 24.43 | 23.08 | 23.79 | 23.79 | -1.33% | 7,688,200 |
| Sep 29, 2025 | 24.16 | 24.49 | 23.73 | 24.11 | 24.11 | 0.63% | 9,197,223 |
| Sep 26, 2025 | 23.12 | 24.53 | 23.00 | 23.96 | 23.96 | 3.99% | 12,387,804 |
| Sep 25, 2025 | 22.46 | 23.53 | 22.10 | 23.04 | 23.04 | 0.26% | 8,625,800 |
| Sep 24, 2025 | 22.63 | 23.50 | 21.91 | 22.98 | 22.98 | 3.33% | 9,248,700 |
| Sep 23, 2025 | 22.47 | 23.94 | 22.23 | 22.24 | 22.24 | -0.89% | 13,959,400 |
| Sep 22, 2025 | 21.08 | 22.45 | 20.74 | 22.44 | 22.44 | 6.35% | 9,807,548 |
| Sep 19, 2025 | 20.50 | 21.20 | 20.21 | 21.10 | 21.10 | 2.93% | 7,979,218 |
| Sep 18, 2025 | 20.52 | 20.93 | 20.37 | 20.50 | 20.50 | 0.69% | 6,632,522 |
| Sep 17, 2025 | 19.67 | 21.40 | 19.44 | 20.36 | 20.36 | 3.25% | 14,043,300 |
| Sep 16, 2025 | 19.81 | 20.40 | 19.63 | 19.72 | 19.72 | -0.60% | 6,951,300 |
| Sep 15, 2025 | 19.42 | 20.00 | 19.10 | 19.84 | 19.84 | 2.96% | 6,899,700 |
| Sep 12, 2025 | 19.68 | 19.76 | 18.80 | 19.27 | 19.27 | -3.17% | 7,605,900 |
| Sep 11, 2025 | 19.50 | 20.29 | 19.36 | 19.90 | 19.90 | 2.37% | 8,926,300 |
| Sep 10, 2025 | 19.33 | 19.95 | 19.13 | 19.44 | 19.44 | 0.26% | 7,666,217 |
| Sep 9, 2025 | 18.35 | 19.65 | 18.35 | 19.39 | 19.39 | 5.15% | 13,441,600 |
| Sep 8, 2025 | 18.00 | 18.58 | 17.65 | 18.44 | 18.44 | 0.16% | 11,496,837 |
Page 1 of 64