Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
13.42
-0.73 (-5.16%)
At close: Dec 5, 2025, 4:00 PM EST
13.38
-0.04 (-0.30%)
After-hours: Dec 5, 2025, 7:59 PM EST
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.12 | 14.26 | 13.40 | 13.42 | 13.42 | -5.16% | 8,962,859 |
| Dec 4, 2025 | 13.79 | 14.20 | 13.51 | 14.15 | 14.15 | 4.35% | 7,685,295 |
| Dec 3, 2025 | 12.81 | 13.65 | 12.66 | 13.56 | 13.56 | 5.28% | 8,061,665 |
| Dec 2, 2025 | 12.66 | 13.15 | 12.61 | 12.88 | 12.88 | 2.38% | 7,168,645 |
| Dec 1, 2025 | 13.25 | 13.26 | 12.43 | 12.58 | 12.58 | -7.70% | 9,455,656 |
| Nov 28, 2025 | 13.52 | 13.73 | 13.33 | 13.63 | 13.63 | 1.87% | 3,222,011 |
| Nov 26, 2025 | 13.13 | 13.51 | 13.05 | 13.38 | 13.38 | 1.90% | 4,373,854 |
| Nov 25, 2025 | 12.58 | 13.20 | 12.30 | 13.13 | 13.13 | 3.63% | 6,848,255 |
| Nov 24, 2025 | 12.43 | 12.70 | 12.18 | 12.67 | 12.67 | 3.01% | 7,097,653 |
| Nov 21, 2025 | 11.73 | 12.35 | 11.46 | 12.30 | 12.30 | 4.95% | 7,779,406 |
| Nov 20, 2025 | 12.57 | 12.89 | 11.70 | 11.72 | 11.72 | -6.01% | 9,251,268 |
| Nov 19, 2025 | 13.01 | 13.01 | 12.37 | 12.47 | 12.47 | -3.82% | 7,949,305 |
| Nov 18, 2025 | 12.72 | 13.21 | 12.37 | 12.97 | 12.97 | 0.43% | 10,343,362 |
| Nov 17, 2025 | 14.01 | 14.09 | 12.57 | 12.91 | 12.91 | -9.08% | 16,302,756 |
| Nov 14, 2025 | 14.82 | 14.91 | 14.19 | 14.20 | 14.20 | -6.39% | 11,395,855 |
| Nov 13, 2025 | 16.38 | 16.46 | 15.17 | 15.17 | 15.17 | -8.56% | 10,172,824 |
| Nov 12, 2025 | 16.75 | 16.82 | 15.29 | 16.59 | 16.59 | -2.35% | 20,766,527 |
| Nov 11, 2025 | 17.30 | 17.40 | 16.80 | 16.99 | 16.99 | -1.11% | 4,483,267 |
| Nov 10, 2025 | 17.58 | 17.80 | 17.11 | 17.18 | 17.18 | -0.58% | 5,026,752 |
| Nov 7, 2025 | 17.75 | 18.00 | 16.90 | 17.28 | 17.28 | -3.79% | 17,252,862 |
| Nov 6, 2025 | 17.72 | 18.10 | 17.14 | 17.96 | 17.96 | 4.18% | 13,211,871 |
| Nov 5, 2025 | 16.60 | 17.57 | 16.43 | 17.24 | 17.24 | 5.38% | 11,149,107 |
| Nov 4, 2025 | 16.33 | 16.78 | 16.16 | 16.36 | 16.36 | -1.68% | 7,374,673 |
| Nov 3, 2025 | 17.72 | 17.72 | 16.47 | 16.64 | 16.64 | -6.25% | 12,250,850 |
| Oct 31, 2025 | 17.60 | 17.95 | 17.49 | 17.75 | 17.75 | 1.25% | 6,746,666 |
| Oct 30, 2025 | 17.82 | 17.91 | 17.43 | 17.53 | 17.53 | -2.72% | 7,328,228 |
| Oct 29, 2025 | 19.00 | 19.25 | 17.85 | 18.02 | 18.02 | -0.50% | 16,267,833 |
| Oct 28, 2025 | 18.11 | 19.48 | 17.72 | 18.11 | 18.11 | 0.06% | 20,515,291 |
| Oct 27, 2025 | 18.66 | 18.76 | 18.10 | 18.10 | 18.10 | -2.06% | 7,136,615 |
| Oct 24, 2025 | 18.91 | 19.05 | 18.46 | 18.48 | 18.48 | -0.91% | 7,713,048 |
| Oct 23, 2025 | 18.57 | 19.28 | 18.36 | 18.65 | 18.65 | 0.81% | 7,514,529 |
| Oct 22, 2025 | 19.65 | 19.81 | 18.23 | 18.50 | 18.50 | -6.04% | 8,890,640 |
| Oct 21, 2025 | 19.85 | 20.31 | 19.64 | 19.69 | 19.69 | -1.01% | 6,408,487 |
| Oct 20, 2025 | 19.88 | 20.16 | 19.63 | 19.89 | 19.89 | 1.32% | 5,209,559 |
| Oct 17, 2025 | 20.45 | 20.61 | 19.60 | 19.63 | 19.63 | -4.38% | 8,374,966 |
| Oct 16, 2025 | 21.60 | 21.85 | 20.52 | 20.53 | 20.53 | -5.26% | 6,292,095 |
| Oct 15, 2025 | 22.08 | 22.42 | 21.27 | 21.67 | 21.67 | -1.14% | 6,014,269 |
| Oct 14, 2025 | 21.10 | 22.35 | 20.66 | 21.92 | 21.92 | 2.48% | 6,708,279 |
| Oct 13, 2025 | 21.15 | 21.57 | 20.93 | 21.39 | 21.39 | 1.95% | 5,276,408 |
| Oct 10, 2025 | 21.71 | 22.19 | 20.94 | 20.98 | 20.98 | -3.27% | 8,437,749 |
| Oct 9, 2025 | 22.24 | 22.30 | 21.26 | 21.69 | 21.69 | -3.69% | 7,483,437 |
| Oct 8, 2025 | 21.90 | 22.60 | 21.66 | 22.52 | 22.52 | 2.32% | 10,055,137 |
| Oct 7, 2025 | 23.76 | 23.78 | 21.50 | 22.01 | 22.01 | -8.37% | 14,351,474 |
| Oct 6, 2025 | 24.82 | 25.23 | 23.91 | 24.02 | 24.02 | -3.03% | 7,562,819 |
| Oct 3, 2025 | 24.14 | 25.07 | 23.65 | 24.77 | 24.77 | 2.78% | 11,207,224 |
| Oct 2, 2025 | 24.35 | 24.89 | 23.59 | 24.10 | 24.10 | -0.80% | 8,409,855 |
| Oct 1, 2025 | 23.88 | 24.36 | 23.76 | 24.30 | 24.30 | 2.12% | 11,891,709 |
| Sep 30, 2025 | 24.07 | 24.43 | 23.08 | 23.79 | 23.79 | -1.33% | 7,688,151 |
| Sep 29, 2025 | 24.16 | 24.49 | 23.73 | 24.11 | 24.11 | 0.63% | 9,197,223 |
| Sep 26, 2025 | 23.12 | 24.53 | 23.00 | 23.96 | 23.96 | 3.99% | 12,387,804 |
| Sep 25, 2025 | 22.46 | 23.53 | 22.10 | 23.04 | 23.04 | 0.26% | 8,625,764 |
| Sep 24, 2025 | 22.63 | 23.50 | 21.91 | 22.98 | 22.98 | 3.33% | 9,248,692 |
| Sep 23, 2025 | 22.47 | 23.94 | 22.23 | 22.24 | 22.24 | -0.89% | 13,959,380 |
| Sep 22, 2025 | 21.08 | 22.45 | 20.74 | 22.44 | 22.44 | 6.35% | 9,807,548 |
| Sep 19, 2025 | 20.50 | 21.20 | 20.21 | 21.10 | 21.10 | 2.93% | 7,979,218 |
| Sep 18, 2025 | 20.52 | 20.93 | 20.37 | 20.50 | 20.50 | 0.69% | 6,632,522 |
| Sep 17, 2025 | 19.67 | 21.40 | 19.44 | 20.36 | 20.36 | 3.25% | 14,033,442 |
| Sep 16, 2025 | 19.81 | 20.40 | 19.63 | 19.72 | 19.72 | -0.60% | 6,951,292 |
| Sep 15, 2025 | 19.42 | 20.00 | 19.10 | 19.84 | 19.84 | 2.93% | 6,899,675 |
| Sep 12, 2025 | 19.68 | 19.76 | 18.80 | 19.28 | 19.28 | -3.14% | 7,605,856 |
| Sep 11, 2025 | 19.50 | 20.29 | 19.36 | 19.90 | 19.90 | 2.37% | 8,926,259 |
| Sep 10, 2025 | 19.33 | 19.95 | 19.13 | 19.44 | 19.44 | 0.26% | 7,666,217 |
| Sep 9, 2025 | 18.35 | 19.65 | 18.35 | 19.39 | 19.39 | 5.15% | 13,441,574 |
| Sep 8, 2025 | 18.00 | 18.58 | 17.65 | 18.44 | 18.44 | 0.16% | 11,496,837 |
| Sep 5, 2025 | 16.34 | 18.74 | 16.30 | 18.41 | 18.41 | 13.92% | 33,386,947 |
| Sep 4, 2025 | 16.66 | 16.67 | 15.25 | 16.16 | 16.16 | -3.72% | 24,281,120 |
| Sep 3, 2025 | 17.81 | 18.48 | 16.76 | 16.79 | 16.79 | -4.95% | 23,414,230 |
| Sep 2, 2025 | 18.93 | 19.41 | 17.36 | 17.66 | 17.66 | -10.81% | 21,813,819 |
| Aug 29, 2025 | 20.60 | 20.80 | 19.70 | 19.80 | 19.80 | -4.35% | 12,997,360 |
| Aug 28, 2025 | 20.80 | 21.10 | 20.30 | 20.70 | 20.70 | -0.48% | 8,344,921 |
| Aug 27, 2025 | 21.15 | 21.50 | 20.70 | 20.80 | 20.80 | -1.42% | 7,118,876 |
| Aug 26, 2025 | 20.90 | 21.90 | 20.80 | 21.10 | 21.10 | 1.44% | 8,714,789 |
| Aug 25, 2025 | 20.35 | 21.10 | 20.20 | 20.80 | 20.80 | 2.46% | 7,875,504 |
| Aug 22, 2025 | 20.50 | 21.00 | 19.80 | 20.30 | 20.30 | -2.87% | 14,507,419 |
| Aug 21, 2025 | 21.00 | 21.10 | 20.70 | 20.90 | 20.90 | - | 5,200,888 |
| Aug 20, 2025 | 21.30 | 21.40 | 20.60 | 20.90 | 20.90 | -1.88% | 7,885,942 |
| Aug 19, 2025 | 21.90 | 22.10 | 21.20 | 21.30 | 21.30 | -2.29% | 6,374,152 |
| Aug 18, 2025 | 22.05 | 22.30 | 21.60 | 21.80 | 21.80 | - | 5,582,602 |
| Aug 15, 2025 | 22.60 | 22.70 | 21.80 | 21.80 | 21.80 | -3.11% | 5,436,106 |
| Aug 14, 2025 | 22.90 | 23.40 | 22.40 | 22.50 | 22.50 | -3.85% | 4,029,385 |
| Aug 13, 2025 | 22.90 | 23.50 | 22.20 | 23.40 | 23.40 | 3.08% | 7,055,877 |
| Aug 12, 2025 | 22.10 | 22.90 | 21.70 | 22.70 | 22.70 | 3.65% | 7,525,614 |
| Aug 11, 2025 | 21.55 | 22.70 | 21.40 | 21.90 | 21.90 | 2.82% | 11,729,450 |
| Aug 8, 2025 | 21.70 | 21.80 | 21.30 | 21.30 | 21.30 | -1.84% | 6,887,211 |
| Aug 7, 2025 | 22.05 | 22.20 | 21.50 | 21.70 | 21.70 | -0.69% | 6,116,171 |
| Aug 6, 2025 | 22.40 | 22.60 | 21.60 | 21.85 | 21.85 | -9.71% | 13,652,328 |
| Aug 5, 2025 | 24.70 | 24.70 | 23.90 | 24.20 | 24.20 | 0.41% | 9,077,584 |
| Aug 4, 2025 | 24.85 | 24.85 | 23.90 | 24.10 | 24.10 | -0.41% | 7,263,601 |
| Aug 1, 2025 | 23.80 | 24.40 | 23.20 | 24.20 | 24.20 | -1.63% | 9,196,912 |
| Jul 31, 2025 | 25.00 | 25.30 | 24.60 | 24.60 | 24.60 | -1.60% | 6,524,887 |
| Jul 30, 2025 | 25.50 | 25.90 | 24.70 | 25.00 | 25.00 | -2.34% | 11,196,401 |
| Jul 29, 2025 | 27.70 | 27.80 | 25.40 | 25.60 | 25.60 | -8.24% | 11,922,731 |
| Jul 28, 2025 | 29.40 | 29.60 | 27.70 | 27.90 | 27.90 | -4.45% | 7,655,629 |
| Jul 25, 2025 | 29.82 | 30.10 | 28.60 | 29.20 | 29.20 | -2.34% | 7,518,854 |
| Jul 24, 2025 | 30.40 | 30.70 | 29.10 | 29.90 | 29.90 | -2.92% | 9,327,395 |
| Jul 23, 2025 | 31.55 | 33.10 | 30.40 | 30.80 | 30.80 | -1.60% | 18,151,144 |
| Jul 22, 2025 | 27.60 | 31.50 | 27.50 | 31.30 | 31.30 | 10.99% | 25,931,612 |
| Jul 21, 2025 | 30.60 | 31.20 | 27.60 | 28.20 | 28.20 | -7.24% | 24,268,132 |
| Jul 18, 2025 | 30.10 | 32.10 | 28.70 | 30.40 | 30.40 | -2.56% | 29,446,439 |
| Jul 17, 2025 | 30.00 | 33.70 | 28.30 | 31.20 | 31.20 | 36.24% | 94,068,340 |