Lucid Group, Inc. - Common Stock (LCID)

Historical Prices For Lucid Group, Inc. - Common Stock (LCID)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.28	2.35	2.06	2.21	107,584,151	2.21
4/03/2025	2.24	2.42	2.22	2.32	216,469,585	2.32
4/02/2025	2.52	2.53	2.37	2.40	127,296,753	2.40
4/01/2025	2.44	2.66	2.44	2.53	111,572,919	2.53
3/31/2025	2.26	2.44	2.21	2.42	89,701,382	2.42
3/28/2025	2.39	2.40	2.25	2.32	71,361,652	2.32
3/27/2025	2.35	2.45	2.34	2.42	75,003,229	2.42
3/26/2025	2.45	2.46	2.35	2.35	69,867,021	2.35
3/25/2025	2.46	2.52	2.40	2.43	53,755,903	2.43
3/24/2025	2.45	2.51	2.43	2.47	67,562,571	2.47
3/21/2025	2.27	2.44	2.25	2.42	98,577,662	2.42
3/20/2025	2.40	2.42	2.27	2.28	83,422,174	2.28
3/19/2025	2.39	2.57	2.36	2.44	133,602,856	2.44
3/18/2025	2.18	2.51	2.18	2.35	180,208,865	2.35
3/17/2025	2.11	2.18	2.10	2.16	67,201,344	2.16
3/14/2025	2.07	2.12	2.03	2.09	75,822,795	2.09
3/13/2025	2.16	2.16	2.01	2.03	102,010,432	2.03
3/12/2025	2.13	2.27	2.10	2.16	123,550,633	2.16
3/11/2025	2.08	2.16	1.99	2.09	115,466,327	2.09
3/10/2025	2.11	2.28	2.07	2.08	127,837,158	2.08
3/07/2025	2.08	2.16	2.05	2.15	88,987,631	2.15
3/06/2025	2.11	2.18	2.05	2.09	95,095,881	2.09
3/05/2025	2.15	2.20	2.03	2.17	111,831,452	2.17
3/04/2025	2.07	2.19	2.03	2.10	108,511,043	2.10
3/03/2025	2.27	2.31	2.09	2.12	91,301,931	2.12
2/28/2025	2.20	2.28	2.09	2.22	136,170,045	2.22
2/27/2025	2.32	2.42	2.22	2.23	124,518,976	2.23
2/26/2025	2.44	2.48	2.25	2.25	160,522,820	2.25
2/25/2025	2.85	2.90	2.60	2.61	112,119,519	2.61
2/24/2025	2.98	3.00	2.71	2.78	114,743,797	2.78
2/21/2025	3.24	3.29	3.05	3.06	90,846,229	3.06
2/20/2025	3.36	3.42	3.11	3.31	82,008,109	3.31
2/19/2025	3.48	3.51	3.33	3.37	66,756,196	3.37
2/18/2025	3.31	3.59	3.24	3.48	95,314,070	3.48
2/14/2025	3.30	3.42	3.27	3.31	80,558,632	3.31
2/13/2025	2.92	3.31	2.92	3.26	144,515,655	3.26
2/12/2025	2.68	2.88	2.67	2.87	90,240,789	2.87
2/11/2025	2.74	2.77	2.67	2.69	40,924,203	2.69
2/10/2025	2.86	2.89	2.76	2.77	46,785,971	2.77
2/07/2025	2.88	2.90	2.80	2.83	51,558,580	2.83
2/06/2025	2.94	3.04	2.85	2.89	81,239,252	2.89
2/05/2025	2.94	3.04	2.90	2.91	69,396,775	2.91
2/04/2025	2.81	2.96	2.81	2.93	64,593,941	2.93
2/03/2025	2.66	2.84	2.64	2.80	86,396,969	2.80
1/31/2025	2.73	2.84	2.70	2.76	80,351,836	2.76
1/30/2025	2.71	2.81	2.70	2.72	66,731,514	2.72
1/29/2025	2.76	2.78	2.64	2.67	61,726,165	2.67
1/28/2025	2.74	2.78	2.64	2.77	66,227,912	2.77
1/27/2025	2.75	2.97	2.69	2.75	96,554,678	2.75
1/24/2025	2.76	2.89	2.73	2.79	80,613,367	2.79
1/23/2025	2.66	2.74	2.61	2.72	65,389,656	2.72
1/22/2025	2.82	2.84	2.67	2.67	82,483,834	2.67
1/21/2025	3.06	3.06	2.80	2.86	92,468,320	2.86
1/17/2025	3.13	3.23	3.06	3.07	66,992,376	3.07
1/16/2025	3.06	3.18	3.02	3.08	63,180,372	3.08
1/15/2025	3.08	3.13	3.01	3.04	64,435,928	3.04
1/14/2025	3.07	3.16	2.95	2.96	67,226,400	2.96
1/13/2025	3.00	3.03	2.85	3.01	76,731,727	3.01
1/10/2025	2.92	3.10	2.90	3.02	75,188,889	3.02
1/08/2025	3.11	3.16	2.97	2.98	78,837,290	2.98
1/07/2025	3.40	3.62	3.15	3.18	113,090,509	3.18
1/06/2025	3.61	3.64	3.32	3.33	121,349,261	3.33