Lucid Group Inc. Common Stock
LCID
Select a Date
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| 10-17-2024 | $2.74 | $2.9 | $2.65 | $2.69 | $2.69 | 214,102,600 |
| 10-16-2024 | $3.3 | $3.33 | $3.26 | $3.28 | $3.28 | 34,534,400 |
| 10-15-2024 | $3.34 | $3.39 | $3.26 | $3.27 | $3.27 | 20,990,600 |
| 10-14-2024 | $3.38 | $3.41 | $3.33 | $3.33 | $3.33 | 17,062,800 |
| 10-11-2024 | $3.3 | $3.42 | $3.26 | $3.4 | $3.4 | 18,524,500 |
| 10-10-2024 | $3.38 | $3.39 | $3.28 | $3.33 | $3.33 | 19,983,600 |
| 10-09-2024 | $3.44 | $3.49 | $3.37 | $3.39 | $3.39 | 20,638,000 |
| 10-08-2024 | $3.42 | $3.49 | $3.37 | $3.44 | $3.44 | 24,389,300 |
| 10-07-2024 | $3.37 | $3.45 | $3.35 | $3.42 | $3.42 | 27,492,400 |
| 10-04-2024 | $3.43 | $3.45 | $3.28 | $3.34 | $3.34 | 28,359,100 |
| 10-03-2024 | $3.27 | $3.41 | $3.26 | $3.39 | $3.39 | 23,616,000 |
| 10-02-2024 | $3.23 | $3.35 | $3.2 | $3.34 | $3.34 | 30,350,600 |
| 10-01-2024 | $3.52 | $3.52 | $3.25 | $3.26 | $3.26 | 48,891,900 |
| 09-30-2024 | $3.6 | $3.67 | $3.52 | $3.53 | $3.53 | 25,962,900 |
| 09-27-2024 | $3.58 | $3.73 | $3.57 | $3.59 | $3.59 | 33,029,400 |
| 09-26-2024 | $3.49 | $3.58 | $3.48 | $3.54 | $3.54 | 28,766,600 |
| 09-25-2024 | $3.51 | $3.52 | $3.42 | $3.42 | $3.42 | 23,460,200 |
| 09-24-2024 | $3.53 | $3.62 | $3.48 | $3.56 | $3.56 | 24,697,200 |
| 09-23-2024 | $3.53 | $3.56 | $3.44 | $3.46 | $3.46 | 26,943,000 |
| 09-20-2024 | $3.62 | $3.62 | $3.43 | $3.49 | $3.49 | 49,590,100 |
| 09-19-2024 | $3.78 | $3.79 | $3.58 | $3.61 | $3.61 | 32,739,300 |
| 09-18-2024 | $3.76 | $3.96 | $3.63 | $3.64 | $3.64 | 38,910,700 |
| 09-17-2024 | $3.8 | $3.94 | $3.74 | $3.78 | $3.78 | 28,455,800 |
| 09-16-2024 | $3.9 | $3.92 | $3.76 | $3.77 | $3.77 | 23,011,100 |
| 09-13-2024 | $3.9 | $4.08 | $3.87 | $3.94 | $3.94 | 27,082,400 |
| 09-12-2024 | $3.89 | $4.03 | $3.84 | $3.91 | $3.91 | 33,039,100 |
| 09-11-2024 | $3.56 | $4.01 | $3.55 | $3.98 | $3.98 | 52,874,800 |
| 09-10-2024 | $3.49 | $3.54 | $3.37 | $3.53 | $3.53 | 27,925,400 |
| 09-09-2024 | $3.59 | $3.6 | $3.38 | $3.46 | $3.46 | 37,074,000 |
| 09-06-2024 | $3.62 | $3.72 | $3.49 | $3.57 | $3.57 | 30,506,900 |
| 09-05-2024 | $3.86 | $3.88 | $3.53 | $3.63 | $3.63 | 40,174,200 |
| 09-04-2024 | $3.8 | $3.97 | $3.76 | $3.82 | $3.82 | 27,401,300 |
| 09-03-2024 | $4.04 | $4.28 | $3.74 | $3.82 | $3.82 | 40,313,700 |
| 08-30-2024 | $4 | $4.08 | $3.95 | $4.02 | $4.02 | 30,259,300 |
| 08-29-2024 | $4.02 | $4.1 | $3.94 | $3.96 | $3.96 | 31,037,700 |
| 08-28-2024 | $4.03 | $4.06 | $3.83 | $3.94 | $3.94 | 42,367,600 |
| 08-27-2024 | $4.29 | $4.4 | $3.84 | $4.11 | $4.11 | 48,684,500 |
| 08-26-2024 | $4.18 | $4.43 | $4.09 | $4.26 | $4.26 | 64,181,200 |
| 08-23-2024 | $3.89 | $4.28 | $3.86 | $4.2 | $4.2 | 69,514,100 |
| 08-22-2024 | $3.62 | $3.97 | $3.53 | $3.85 | $3.85 | 62,814,300 |
| 08-21-2024 | $3.24 | $3.59 | $3.24 | $3.58 | $3.58 | 39,564,700 |
| 08-20-2024 | $3.24 | $3.3 | $3.2 | $3.24 | $3.24 | 15,986,600 |
| 08-19-2024 | $3.16 | $3.26 | $3.12 | $3.25 | $3.25 | 19,946,500 |
| 08-16-2024 | $3.25 | $3.28 | $3.12 | $3.15 | $3.15 | 24,459,500 |
| 08-15-2024 | $3.19 | $3.3 | $3.18 | $3.19 | $3.19 | 24,498,100 |
| 08-14-2024 | $3.07 | $3.16 | $3.01 | $3.13 | $3.13 | 36,155,000 |
| 08-13-2024 | $2.91 | $3.08 | $2.91 | $3.07 | $3.07 | 29,416,200 |
| 08-12-2024 | $3.19 | $3.2 | $2.9 | $2.9 | $2.9 | 43,170,200 |
| 08-09-2024 | $3.08 | $3.2 | $3.01 | $3.19 | $3.19 | 26,427,000 |
| 08-08-2024 | $2.92 | $3.16 | $2.91 | $3.15 | $3.15 | 26,280,000 |
| 08-07-2024 | $3.09 | $3.19 | $2.88 | $2.91 | $2.91 | 46,230,900 |
| 08-06-2024 | $3.37 | $3.4 | $3.03 | $3.09 | $3.09 | 43,974,500 |
| 08-05-2024 | $2.81 | $3.1 | $2.8 | $3 | $3 | 36,083,300 |
| 08-02-2024 | $3.12 | $3.23 | $3.07 | $3.12 | $3.12 | 29,516,900 |
| 08-01-2024 | $3.54 | $3.55 | $3.21 | $3.27 | $3.27 | 26,051,900 |
| 07-31-2024 | $3.49 | $3.7 | $3.45 | $3.52 | $3.52 | 33,092,400 |
| 07-30-2024 | $3.46 | $3.5 | $3.36 | $3.47 | $3.47 | 19,529,700 |
| 07-29-2024 | $3.41 | $3.49 | $3.35 | $3.46 | $3.46 | 22,812,600 |
| 07-26-2024 | $3.54 | $3.55 | $3.34 | $3.38 | $3.38 | 27,079,400 |
| 07-25-2024 | $3.23 | $3.6 | $3.23 | $3.46 | $3.46 | 40,193,200 |
| 07-24-2024 | $3.34 | $3.41 | $3.24 | $3.28 | $3.28 | 36,203,100 |
| 07-23-2024 | $3.58 | $3.6 | $3.43 | $3.47 | $3.47 | 29,409,400 |
| 07-22-2024 | $3.56 | $3.64 | $3.49 | $3.59 | $3.59 | 30,795,200 |
| 07-19-2024 | $3.5 | $3.58 | $3.44 | $3.5 | $3.5 | 26,288,700 |
| 07-18-2024 | $3.83 | $3.85 | $3.52 | $3.57 | $3.57 | 42,904,700 |
| 07-17-2024 | $3.84 | $4.07 | $3.65 | $3.79 | $3.79 | 61,551,200 |
| 07-16-2024 | $3.72 | $4.05 | $3.64 | $3.97 | $3.97 | 60,714,800 |
| 07-15-2024 | $4.2 | $4.2 | $3.6 | $3.61 | $3.61 | 76,523,600 |
| 07-12-2024 | $3.48 | $4.32 | $3.47 | $4.25 | $4.25 | 167,789,700 |
| 07-11-2024 | $3.2 | $3.49 | $3.16 | $3.4 | $3.4 | 61,594,400 |
| 07-10-2024 | $3.1 | $3.25 | $3.06 | $3.15 | $3.15 | 35,535,500 |
| 07-09-2024 | $3.1 | $3.2 | $3.03 | $3.09 | $3.09 | 34,728,200 |
| 07-08-2024 | $3.13 | $3.2 | $2.94 | $3.16 | $3.16 | 61,558,700 |
| 07-05-2024 | $2.94 | $2.94 | $2.8 | $2.93 | $2.93 | 25,130,400 |
| 07-03-2024 | $2.77 | $3 | $2.76 | $2.95 | $2.95 | 34,570,400 |
| 07-02-2024 | $2.66 | $2.78 | $2.64 | $2.75 | $2.75 | 27,238,200 |
| 07-01-2024 | $2.65 | $2.71 | $2.6 | $2.64 | $2.64 | 17,006,700 |
| 06-28-2024 | $2.67 | $2.72 | $2.58 | $2.61 | $2.61 | 26,236,500 |
| 06-27-2024 | $2.63 | $2.7 | $2.56 | $2.67 | $2.67 | 14,962,200 |
| 06-26-2024 | $2.59 | $2.69 | $2.55 | $2.6 | $2.6 | 30,850,400 |
| 06-25-2024 | $2.55 | $2.57 | $2.48 | $2.5 | $2.5 | 19,814,400 |
| 06-24-2024 | $2.5 | $2.57 | $2.49 | $2.56 | $2.56 | 14,032,700 |
| 06-21-2024 | $2.53 | $2.54 | $2.48 | $2.49 | $2.49 | 20,813,000 |
| 06-20-2024 | $2.52 | $2.57 | $2.5 | $2.54 | $2.54 | 12,942,900 |
| 06-18-2024 | $2.59 | $2.62 | $2.55 | $2.57 | $2.57 | 10,473,400 |
| 06-17-2024 | $2.54 | $2.62 | $2.52 | $2.61 | $2.61 | 14,671,300 |
| 06-14-2024 | $2.52 | $2.54 | $2.49 | $2.52 | $2.52 | 16,205,900 |
| 06-13-2024 | $2.66 | $2.69 | $2.5 | $2.54 | $2.54 | 26,294,600 |
| 06-12-2024 | $2.72 | $2.76 | $2.63 | $2.64 | $2.64 | 20,143,800 |
| 06-11-2024 | $2.71 | $2.73 | $2.65 | $2.66 | $2.66 | 12,990,300 |
| 06-10-2024 | $2.72 | $2.75 | $2.68 | $2.73 | $2.73 | 13,517,000 |
| 06-07-2024 | $2.73 | $2.76 | $2.7 | $2.73 | $2.73 | 16,984,600 |
| 06-06-2024 | $2.79 | $2.88 | $2.77 | $2.79 | $2.79 | 20,190,800 |
| 06-05-2024 | $2.86 | $2.89 | $2.76 | $2.79 | $2.79 | 27,567,700 |
| 06-04-2024 | $2.82 | $2.87 | $2.8 | $2.85 | $2.85 | 12,013,700 |
| 06-03-2024 | $2.88 | $2.99 | $2.82 | $2.83 | $2.83 | 21,495,500 |
| 05-31-2024 | $2.85 | $2.92 | $2.77 | $2.84 | $2.84 | 18,357,400 |
| 05-30-2024 | $2.76 | $2.89 | $2.75 | $2.88 | $2.88 | 20,034,800 |
| 05-29-2024 | $2.66 | $2.79 | $2.65 | $2.75 | $2.75 | 19,762,500 |
| 05-28-2024 | $2.82 | $2.88 | $2.73 | $2.73 | $2.73 | 24,497,400 |