Lucid Group Inc.

NASDAQ: LCID · Real-Time Price · USD
2.25
0.00 (0.00%)
At close: Aug 15, 2025, 1:12 PM

LCID Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 2.29 2.34 2.24 2.25 2.25 -3.85% 39,375,232
Aug 13, 2025 2.29 2.35 2.22 2.34 2.34 3.08% 70,558,800
Aug 12, 2025 2.21 2.29 2.17 2.27 2.27 3.65% 75,256,142
Aug 11, 2025 2.15 2.27 2.14 2.19 2.19 2.82% 117,294,506
Aug 8, 2025 2.17 2.18 2.13 2.13 2.13 -1.84% 68,872,112
Aug 7, 2025 2.20 2.22 2.15 2.17 2.17 -0.91% 61,161,712
Aug 6, 2025 2.24 2.26 2.16 2.19 2.19 -9.50% 136,523,300
Aug 5, 2025 2.47 2.47 2.39 2.42 2.42 0.41% 90,775,846
Aug 4, 2025 2.49 2.49 2.39 2.41 2.41 -0.41% 72,636,010
Aug 1, 2025 2.38 2.44 2.32 2.42 2.42 -1.63% 91,969,121
Jul 31, 2025 2.50 2.53 2.46 2.46 2.46 -1.60% 65,248,900
Jul 30, 2025 2.55 2.59 2.47 2.50 2.50 -2.34% 111,964,018
Jul 29, 2025 2.77 2.78 2.54 2.56 2.56 -8.24% 119,227,318
Jul 28, 2025 2.94 2.96 2.77 2.79 2.79 -4.45% 76,556,300
Jul 25, 2025 2.98 3.01 2.86 2.92 2.92 -2.34% 75,188,541
Jul 24, 2025 3.04 3.07 2.91 2.99 2.99 -2.92% 93,274,000
Jul 23, 2025 3.16 3.31 3.04 3.08 3.08 -1.60% 181,511,446
Jul 22, 2025 2.76 3.15 2.75 3.13 3.13 10.99% 259,316,120
Jul 21, 2025 3.06 3.12 2.76 2.82 2.82 -7.24% 242,681,327
Jul 18, 2025 3.01 3.21 2.87 3.04 3.04 -2.56% 294,464,400