Skip to main content
Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
2.340
+0.070 (3.08%)
At close: Aug 13, 2025, 4:00 PM
2.330
-0.010 (-0.43%)
Pre-market: Aug 14, 2025, 7:48 AM EDT

Lucid Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.292.352.222.342.343.08%61,543,392
Aug 12, 20252.212.292.172.272.273.65%75,256,142
Aug 11, 20252.162.272.142.192.192.82%117,294,506
Aug 8, 20252.172.182.132.132.13-1.84%68,872,112
Aug 7, 20252.212.222.152.172.17-0.69%61,161,712
Aug 6, 20252.242.262.162.192.19-9.71%136,523,285
Aug 5, 20252.472.472.392.422.420.41%90,775,846
Aug 4, 20252.492.492.392.412.41-0.41%72,636,010
Aug 1, 20252.382.442.322.422.42-1.63%91,969,121
Jul 31, 20252.502.532.462.462.46-1.60%65,248,872
Jul 30, 20252.552.592.472.502.50-2.34%111,964,018
Jul 29, 20252.772.782.542.562.56-8.24%119,227,318
Jul 28, 20252.942.962.772.792.79-4.45%76,556,291
Jul 25, 20252.983.012.862.922.92-2.34%75,188,541
Jul 24, 20253.043.072.912.992.99-2.92%93,273,956
Jul 23, 20253.163.313.043.083.08-1.60%181,511,446
Jul 22, 20252.763.152.753.133.1310.99%259,316,120
Jul 21, 20253.063.122.762.822.82-7.24%242,681,327
Jul 18, 20253.013.212.873.043.04-2.56%294,464,396
Jul 17, 20253.003.372.833.123.1236.24%940,683,404
Jul 16, 20252.342.342.232.292.29-1.72%79,898,341
Jul 15, 20252.282.372.282.332.332.64%90,864,525
Jul 14, 20252.292.312.252.272.27-0.87%74,940,955
Jul 11, 20252.322.352.272.292.29-1.72%85,256,669
Jul 10, 20252.292.342.252.332.332.19%97,936,609
Jul 9, 20252.292.382.262.282.28-0.87%139,211,143
Jul 8, 20252.122.362.112.302.309.00%216,194,333
Jul 7, 20252.132.132.062.112.11-2.31%137,352,940
Jul 3, 20252.072.232.062.162.165.37%211,394,699
Jul 2, 20252.042.072.012.052.050.99%122,616,180
Jul 1, 20252.102.111.982.032.03-3.79%212,920,635
Jun 30, 20252.142.172.102.112.11-0.47%104,028,091
Jun 27, 20252.202.212.102.122.12-3.64%200,740,638
Jun 26, 20252.162.232.132.202.202.80%147,177,566
Jun 25, 20252.192.202.132.142.14-1.38%140,247,322
Jun 24, 20252.202.222.162.172.170.46%106,209,020
Jun 23, 20252.172.212.122.162.16-1.37%163,735,330
Jun 20, 20252.242.292.162.192.19-1.35%121,703,420
Jun 18, 20252.172.242.142.222.223.26%92,659,025
Jun 17, 20252.152.242.142.152.15-143,305,732
Jun 16, 20252.132.272.132.152.152.38%139,310,232
Jun 13, 20252.132.172.102.102.10-2.78%102,930,833
Jun 12, 20252.162.182.132.162.16-0.92%65,996,579
Jun 11, 20252.212.242.152.182.18-0.46%113,261,057
Jun 10, 20252.262.262.182.192.19-1.79%96,645,349
Jun 9, 20252.172.272.162.232.233.72%148,836,879
Jun 6, 20252.162.192.122.152.150.94%130,528,397
Jun 5, 20252.212.212.082.132.13-4.48%253,705,816
Jun 4, 20252.202.252.132.232.231.83%123,860,738
Jun 3, 20252.202.242.162.192.19-0.45%165,965,980