Lucid Group, Inc. - Common Stock (LCID)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	23.88	24.36	23.76	24.30	11,862,012	24.30
9/30/2025	24.07	24.43	23.08	23.79	7,677,435	23.79
9/29/2025	24.16	24.48	23.73	24.11	9,189,867	24.11
9/26/2025	23.12	24.53	23.00	23.96	12,434,262	23.96
9/25/2025	22.46	23.52	22.10	23.04	8,620,677	23.04
9/24/2025	22.63	23.50	21.91	22.98	9,245,373	22.98
9/23/2025	22.47	23.93	22.23	22.24	13,961,703	22.24
9/22/2025	21.08	22.45	20.74	22.44	9,804,101	22.44
9/19/2025	20.50	21.20	20.21	21.10	7,979,231	21.10
9/18/2025	20.52	20.93	20.37	20.50	6,631,970	20.50
9/17/2025	19.67	21.40	19.44	20.36	14,062,973	20.36
9/16/2025	19.81	20.40	19.63	19.72	6,934,867	19.72
9/15/2025	19.42	20.00	19.10	19.84	6,894,594	19.84
9/12/2025	19.68	19.76	18.80	19.27	7,605,898	19.27
9/11/2025	19.50	20.29	19.36	19.90	8,921,204	19.90
9/10/2025	19.33	19.95	19.13	19.44	7,664,017	19.44
9/09/2025	18.35	19.65	18.35	19.39	13,423,110	19.39
9/08/2025	18.00	18.58	17.64	18.44	11,481,290	18.44
9/05/2025	16.34	18.73	16.30	18.41	33,441,014	18.41
9/04/2025	16.66	16.67	15.25	16.16	24,254,210	16.16
9/03/2025	17.81	18.48	16.76	16.79	23,399,533	16.79
9/02/2025	18.93	19.41	17.36	17.66	21,798,318	17.66
8/29/2025	2.06	2.08	1.97	1.98	129,973,641	19.80
8/28/2025	2.08	2.11	2.03	2.07	83,364,790	20.70
8/27/2025	2.12	2.15	2.07	2.08	71,014,979	20.80
8/26/2025	2.09	2.19	2.08	2.11	86,828,372	21.10
8/25/2025	2.04	2.11	2.02	2.08	78,673,638	20.80
8/22/2025	2.05	2.10	1.98	2.03	145,080,399	20.30
8/21/2025	2.10	2.11	2.07	2.09	51,651,781	20.90
8/20/2025	2.13	2.14	2.06	2.09	78,780,008	20.90
8/19/2025	2.19	2.21	2.12	2.13	63,578,834	21.30
8/18/2025	2.21	2.23	2.16	2.18	55,717,440	21.80
8/15/2025	2.26	2.27	2.18	2.18	54,602,615	21.80
8/14/2025	2.29	2.34	2.24	2.25	40,198,485	22.50
8/13/2025	2.29	2.35	2.22	2.34	70,457,213	23.40
8/12/2025	2.21	2.29	2.17	2.27	75,166,360	22.70
8/11/2025	2.15	2.27	2.14	2.19	117,167,098	21.90
8/08/2025	2.17	2.18	2.13	2.13	68,872,147	21.30
8/07/2025	2.21	2.22	2.15	2.17	61,024,605	21.70
8/06/2025	2.24	2.26	2.16	2.19	136,617,167	21.85
8/05/2025	2.47	2.47	2.39	2.42	90,069,763	24.20
8/04/2025	2.48	2.48	2.39	2.41	72,531,748	24.10
8/01/2025	2.38	2.44	2.32	2.42	91,969,234	24.20
7/31/2025	2.50	2.53	2.46	2.46	65,118,712	24.60
7/30/2025	2.55	2.59	2.47	2.50	111,842,634	25.00
7/29/2025	2.77	2.78	2.54	2.56	119,114,130	25.60
7/28/2025	2.94	2.96	2.77	2.79	76,443,212	27.90
7/25/2025	2.98	3.01	2.86	2.92	75,188,591	29.20
7/24/2025	3.04	3.07	2.91	2.99	93,167,493	29.90
7/23/2025	3.15	3.31	3.04	3.08	181,615,383	30.80
7/22/2025	2.76	3.15	2.75	3.13	258,915,500	31.30
7/21/2025	3.06	3.12	2.76	2.82	242,242,957	28.20
7/18/2025	3.01	3.21	2.87	3.04	294,464,772	30.40
7/17/2025	3.00	3.37	2.83	3.12	940,367,704	31.20
7/16/2025	2.34	2.34	2.23	2.29	79,822,498	22.90
7/15/2025	2.28	2.37	2.28	2.33	90,428,666	23.30
7/14/2025	2.29	2.31	2.25	2.27	74,868,589	22.70
7/11/2025	2.32	2.35	2.27	2.29	85,256,751	22.90
7/10/2025	2.29	2.34	2.25	2.33	97,762,498	23.30
7/09/2025	2.29	2.38	2.26	2.28	139,124,121	22.80
7/08/2025	2.12	2.36	2.11	2.30	215,994,116	23.00
7/07/2025	2.13	2.13	2.06	2.11	137,244,465	21.10
7/03/2025	2.07	2.23	2.06	2.16	211,394,750	21.60
7/02/2025	2.04	2.07	2.01	2.05	122,439,006	20.50