Lucid Group, Inc. - LCID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	2.38	2.42	2.42	2.44	2.32	91.16M
July 31, 2025	2.5	2.46	2.46	2.53	2.46	64.72M
July 30, 2025	2.55	2.5	2.5	2.59	2.47	93.73M
July 29, 2025	2.77	2.56	2.56	2.78	2.55	117.02M
July 28, 2025	2.94	2.79	2.79	2.96	2.77	76.56M
July 25, 2025	2.98	2.92	2.92	3.01	2.86	75.19M
July 24, 2025	3.04	2.99	2.99	3.07	2.91	92.71M
July 23, 2025	3.16	3.08	3.08	3.31	3.04	174.13M
July 22, 2025	2.76	3.13	3.13	3.15	2.75	249.34M
July 21, 2025	3.06	2.82	2.82	3.12	2.76	242.68M
July 18, 2025	3.01	3.04	3.04	3.21	2.87	292.13M
July 17, 2025	3.01	3.12	3.12	3.37	2.83	932.79M
July 16, 2025	2.34	2.29	2.29	2.34	2.23	76.12M
July 15, 2025	2.28	2.33	2.33	2.37	2.28	90.18M
July 14, 2025	2.29	2.27	2.27	2.31	2.25	74.94M
July 11, 2025	2.32	2.29	2.29	2.35	2.27	84.73M
July 10, 2025	2.29	2.33	2.33	2.34	2.25	93.47M
July 09, 2025	2.29	2.28	2.28	2.38	2.26	134.34M
July 08, 2025	2.12	2.3	2.3	2.36	2.11	206.23M
July 07, 2025	2.13	2.11	2.11	2.13	2.06	137M
July 03, 2025	2.07	2.16	2.16	2.23	2.06	211.28M
July 02, 2025	2.04	2.05	2.05	2.07	2.01	116.45M
July 01, 2025	2.1	2.03	2.03	2.11	1.99	211.88M
June 30, 2025	2.14	2.11	2.11	2.17	2.1	104.03M
June 27, 2025	2.2	2.12	2.12	2.21	2.1	199.18M
June 26, 2025	2.16	2.2	2.2	2.23	2.13	146.76M
June 25, 2025	2.19	2.14	2.14	2.2	2.13	138.46M
June 24, 2025	2.2	2.17	2.17	2.22	2.16	104.63M
June 23, 2025	2.17	2.16	2.16	2.21	2.12	163.74M
June 20, 2025	2.24	2.19	2.19	2.29	2.16	120.85M
June 18, 2025	2.17	2.22	2.22	2.24	2.14	92.66M
June 17, 2025	2.15	2.15	2.15	2.24	2.14	142.95M
June 16, 2025	2.13	2.15	2.15	2.27	2.13	139.31M
June 13, 2025	2.13	2.1	2.1	2.17	2.1	101.82M
June 12, 2025	2.16	2.16	2.16	2.18	2.13	66M
June 11, 2025	2.21	2.18	2.18	2.24	2.15	113.26M
June 10, 2025	2.26	2.19	2.19	2.26	2.18	95.85M
June 09, 2025	2.17	2.23	2.23	2.27	2.16	148.84M
June 06, 2025	2.16	2.15	2.15	2.19	2.12	129.53M
June 05, 2025	2.21	2.13	2.13	2.21	2.08	252.02M
June 04, 2025	2.2	2.23	2.23	2.25	2.13	123.31M
June 03, 2025	2.2	2.19	2.19	2.24	2.16	165.14M
June 02, 2025	2.26	2.2	2.2	2.26	2.12	201.72M
May 30, 2025	2.39	2.23	2.23	2.39	2.21	259.18M
May 29, 2025	2.63	2.41	2.41	2.65	2.37	262.32M
May 28, 2025	2.7	2.63	2.63	2.7	2.6	73.24M
May 27, 2025	2.64	2.64	2.64	2.66	2.53	100.27M
May 23, 2025	2.61	2.56	2.56	2.61	2.52	86.22M
May 22, 2025	2.76	2.66	2.66	2.77	2.64	114.18M
May 21, 2025	2.93	2.77	2.77	2.96	2.75	142.66M
May 20, 2025	2.71	2.96	2.96	3	2.69	199.26M
May 19, 2025	2.74	2.68	2.68	2.78	2.61	142.8M
May 16, 2025	2.71	2.84	2.84	2.87	2.7	121.79M
May 15, 2025	2.72	2.7	2.7	2.77	2.65	87.95M
May 14, 2025	2.66	2.76	2.76	2.85	2.65	139.17M
May 13, 2025	2.64	2.65	2.65	2.69	2.58	117.63M
May 12, 2025	2.6	2.62	2.62	2.73	2.53	173.56M
May 09, 2025	2.33	2.51	2.51	2.53	2.32	160.96M
May 08, 2025	2.28	2.31	2.31	2.36	2.24	76.87M
May 07, 2025	2.32	2.25	2.25	2.42	2.23	135.77M

Lucid Group, Inc. (LCID) NASDAQ