Lucid Group Inc. (LCID)
NASDAQ: LCID
· Real-Time Price · USD
2.13
-0.05 (-2.29%)
At close: Aug 19, 2025, 3:59 PM
2.13
-0.24%
After-hours: Aug 19, 2025, 07:59 PM EDT
LCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.21 | 2.23 | 2.16 | 2.18 | 2.18 | 0.00% | 55,117,755 |
| Aug 15, 2025 | 2.26 | 2.27 | 2.18 | 2.18 | 2.18 | -3.11% | 54,361,064 |
| Aug 14, 2025 | 2.29 | 2.34 | 2.24 | 2.25 | 2.25 | -3.85% | 40,293,900 |
| 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 | 2.21 | 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 |