Lucid Group Inc. (LCID)
NASDAQ: LCID
· Real-Time Price · USD
18.44
0.03 (0.16%)
At close: Sep 08, 2025, 3:59 PM
18.42
-0.11%
Pre-market: Sep 09, 2025, 05:35 AM EDT
LCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.00 | 18.58 | 17.65 | 18.44 | 18.44 | 0.16% | 11,388,412 |
| Sep 5, 2025 | 16.34 | 18.74 | 16.30 | 18.41 | 18.41 | 13.92% | 33,386,947 |
| Sep 4, 2025 | 16.66 | 16.67 | 15.25 | 16.16 | 16.16 | -3.75% | 24,281,120 |
| Sep 3, 2025 | 17.81 | 18.48 | 16.76 | 16.79 | 16.79 | -4.93% | 23,414,230 |
| Sep 2, 2025 | 18.93 | 19.41 | 17.36 | 17.66 | 17.66 | -10.81% | 21,813,819 |
| Aug 29, 2025 | 20.60 | 20.80 | 19.70 | 19.80 | 19.80 | -4.35% | 12,997,360 |
| Aug 28, 2025 | 20.80 | 21.10 | 20.30 | 20.70 | 20.70 | -0.48% | 8,344,921 |
| Aug 27, 2025 | 21.20 | 21.50 | 20.70 | 20.80 | 20.80 | -1.42% | 7,118,880 |
| Aug 26, 2025 | 20.90 | 21.90 | 20.80 | 21.10 | 21.10 | 1.44% | 8,714,790 |
| Aug 25, 2025 | 20.40 | 21.10 | 20.20 | 20.80 | 20.80 | 2.46% | 7,875,505 |
| Aug 22, 2025 | 20.50 | 21.00 | 19.80 | 20.30 | 20.30 | -2.87% | 14,507,420 |
| Aug 21, 2025 | 21.00 | 21.10 | 20.70 | 20.90 | 20.90 | 0.00% | 5,200,890 |
| Aug 20, 2025 | 21.30 | 21.40 | 20.60 | 20.90 | 20.90 | -1.88% | 7,885,943 |
| Aug 19, 2025 | 21.90 | 22.10 | 21.20 | 21.30 | 21.30 | -2.29% | 6,374,153 |
| Aug 18, 2025 | 22.10 | 22.30 | 21.60 | 21.80 | 21.80 | 0.00% | 5,582,602 |
| Aug 15, 2025 | 22.60 | 22.70 | 21.80 | 21.80 | 21.80 | -3.11% | 5,436,110 |
| Aug 14, 2025 | 22.90 | 23.40 | 22.40 | 22.50 | 22.50 | -3.85% | 4,029,390 |
| Aug 13, 2025 | 22.90 | 23.50 | 22.20 | 23.40 | 23.40 | 3.08% | 7,055,880 |
| Aug 12, 2025 | 22.10 | 22.90 | 21.70 | 22.70 | 22.70 | 3.65% | 7,525,614 |
| Aug 11, 2025 | 21.50 | 22.70 | 21.40 | 21.90 | 21.90 | 2.82% | 11,729,450 |