Lucid Group, Inc. (BIT:1LCID)
Italy
· Delayed Price · Currency is EUR 11.72
-1.83 (-13.52%)
At close: Nov 28, 2025
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.39 | 12.39 | 11.72 | 11.76 | 11.76 | -0.58% | 30 |
| Dec 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 6.04% | - |
| Dec 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.50% | - |
| Dec 2, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.80% | - |
| Dec 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.03% | - |
| Nov 28, 2025 | 11.67 | 11.67 | 11.67 | 11.72 | 11.72 | -13.52% | 89 |
| Nov 27, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 19.86% | - |
| Nov 26, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 3.50% | - |
| Nov 25, 2025 | 10.66 | 10.66 | 10.66 | 10.93 | 10.93 | 1.28% | 85 |
| Nov 24, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 6.33% | - |
| Nov 21, 2025 | 10.45 | 10.45 | 10.45 | 10.15 | 10.15 | -6.11% | 150 |
| Nov 20, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.35% | - |
| Nov 19, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -7.60% | - |
| Nov 18, 2025 | 11.55 | 11.55 | 11.55 | 11.74 | 11.74 | -3.94% | 82 |
| Nov 17, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -3.09% | - |
| Nov 14, 2025 | 13.28 | 13.28 | 12.60 | 12.61 | 12.61 | -5.94% | 1,410 |
| Nov 13, 2025 | 14.21 | 14.21 | 13.50 | 13.40 | 13.40 | -2.22% | 860 |
| Nov 12, 2025 | 13.45 | 13.45 | 13.45 | 13.71 | 13.71 | -7.79% | 100 |
| Nov 11, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.92% | - |
| Nov 10, 2025 | 15.06 | 15.06 | 15.06 | 15.00 | 15.00 | -1.99% | 100 |
| Nov 7, 2025 | 15.19 | 15.49 | 15.13 | 15.31 | 15.31 | 3.25% | 900 |
| Nov 6, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.40% | - |
| Nov 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.18% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.32% | - |
| Nov 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.84% | - |
| Oct 31, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 2.63% | - |
| Oct 30, 2025 | 14.30 | 15.35 | 14.30 | 14.90 | 14.90 | -5.95% | 400 |
| Oct 29, 2025 | 15.61 | 15.90 | 15.61 | 15.84 | 15.84 | -3.08% | 700 |
| Oct 28, 2025 | 16.31 | 16.31 | 15.40 | 16.34 | 16.34 | 0.62% | 724 |
| Oct 27, 2025 | 16.70 | 16.70 | 16.50 | 16.24 | 16.24 | -0.14% | 80 |
| Oct 24, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.27% | - |
| Oct 23, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -2.68% | - |
| Oct 22, 2025 | 17.05 | 17.05 | 17.05 | 16.93 | 16.93 | -1.67% | 40 |
| Oct 21, 2025 | 17.95 | 17.95 | 17.30 | 17.22 | 17.22 | 0.24% | 1,367 |
| Oct 20, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -3.94% | - |
| Oct 17, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -3.62% | - |
| Oct 16, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.18% | - |
| Oct 15, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.90% | - |
| Oct 14, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.59% | - |
| Oct 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -6.75% | - |
| Oct 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.64% | - |
| Oct 9, 2025 | 19.00 | 19.00 | 18.50 | 19.77 | 19.77 | 5.02% | 210 |
| Oct 8, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -8.25% | - |
| Oct 7, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.75% | - |
| Oct 6, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.10% | - |
| Oct 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -3.09% | - |
| Oct 2, 2025 | 20.62 | 21.64 | 20.62 | 21.35 | 21.35 | 6.70% | 488 |
| Oct 1, 2025 | 19.21 | 19.21 | 19.21 | 20.01 | 20.01 | -0.32% | 3 |
| Sep 30, 2025 | 20.79 | 20.79 | 19.31 | 20.08 | 20.08 | -0.27% | 250 |
| Sep 29, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 2.71% | - |
| Sep 26, 2025 | 19.90 | 20.40 | 19.90 | 19.60 | 19.60 | -2.59% | 3,402 |
| Sep 25, 2025 | 20.53 | 20.96 | 20.20 | 20.12 | 20.12 | 5.33% | 54 |
| Sep 24, 2025 | 20.10 | 20.31 | 18.90 | 19.10 | 19.10 | 2.14% | 5,716 |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.33% | - |
| Sep 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.43% | - |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 18.02 | 18.02 | 1.44% | 5 |
| Sep 18, 2025 | 18.00 | 18.50 | 18.00 | 17.77 | 17.77 | 0.77% | 295 |
| Sep 17, 2025 | 16.35 | 18.30 | 16.35 | 17.63 | 17.63 | 8.13% | 3,285 |
| Sep 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.39% | - |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.37 | 16.37 | -3.77% | 1 |
| Sep 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.44% | - |
| Sep 11, 2025 | 16.45 | 16.50 | 16.45 | 16.77 | 16.77 | 1.83% | 100 |
| Sep 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 3.56% | - |
| Sep 9, 2025 | 15.51 | 15.51 | 15.51 | 15.90 | 15.90 | 1.29% | 49 |
| Sep 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.63% | - |
| Sep 5, 2025 | 16.96 | 16.96 | 14.20 | 15.30 | 15.30 | 4.40% | 430 |
| Sep 4, 2025 | 14.89 | 14.89 | 14.80 | 14.65 | 14.65 | -11.00% | 320 |
| Sep 3, 2025 | 17.92 | 17.92 | 17.00 | 16.46 | 16.46 | -3.56% | 120 |
| Sep 2, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -4.49% | - |
| Aug 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - | - |
| Aug 28, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.38% | - |
| Aug 27, 2025 | 18.71 | 18.71 | 18.50 | 18.31 | 18.31 | 2.63% | 60 |
| Aug 26, 2025 | 17.93 | 18.30 | 17.93 | 17.84 | 17.84 | -0.18% | 101 |
| Aug 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 4.41% | - |
| Aug 22, 2025 | 18.93 | 18.93 | 18.93 | 17.12 | 17.12 | -5.66% | 200 |
| Aug 21, 2025 | 18.50 | 18.87 | 18.50 | 18.14 | 18.14 | -0.15% | 57 |
| Aug 20, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 24.45% | - |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -26.93% | - |
| Aug 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2.13% | - |
| Aug 13, 2025 | 19.64 | 19.64 | 19.64 | 19.57 | 19.57 | 4.19% | 41 |
| Aug 12, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.60% | - |
| Aug 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.68% | - |
| Aug 8, 2025 | 18.97 | 18.97 | 17.41 | 18.61 | 18.61 | -1.92% | 303 |
| Aug 7, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 4.02% | - |
| Aug 6, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -14.71% | - |
| Aug 5, 2025 | 21.82 | 21.82 | 21.82 | 21.39 | 21.39 | 0.87% | 117 |
| Aug 4, 2025 | 22.39 | 22.39 | 21.80 | 21.20 | 21.20 | -2.08% | 67 |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.65 | 21.65 | -2.46% | 25 |
| Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.43% | - |
| Jul 30, 2025 | 21.78 | 21.78 | 21.78 | 22.10 | 22.10 | -8.79% | 100 |
| Jul 29, 2025 | 24.33 | 24.95 | 23.60 | 24.23 | 24.23 | -3.39% | 212 |
| Jul 28, 2025 | 25.03 | 25.03 | 24.40 | 25.08 | 25.08 | -1.90% | 45 |
| Jul 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -2.16% | - |
| Jul 24, 2025 | 26.27 | 26.88 | 26.27 | 26.13 | 26.13 | -7.01% | 303 |
| Jul 23, 2025 | 26.77 | 29.50 | 26.77 | 28.10 | 28.10 | 14.53% | 359 |
| Jul 22, 2025 | 23.29 | 25.62 | 23.29 | 24.54 | 24.54 | -5.14% | 21 |
| Jul 21, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 3.88% | - |
| Jul 18, 2025 | 28.20 | 28.50 | 25.50 | 24.90 | 24.90 | 25.14% | 2,346 |
| Jul 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.40% | - |