Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Lucid Group, Inc. (LCID)

Compare
2.3500
+0.0300
+(1.29%)
As of 12:19:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20252.26002.35002.21012.35002.350042,485,245
Mar 28, 20252.39502.40002.25002.32002.320071,300,200
Mar 27, 20252.34502.45002.34002.42002.420075,035,300
Mar 26, 20252.45002.46002.35002.35502.355069,290,400
Mar 25, 20252.46002.51502.40002.43002.430053,804,400
Mar 24, 20252.45002.51002.43002.47002.470067,654,900
Mar 21, 20252.27002.44002.25002.42002.420098,577,200
Mar 20, 20252.39502.42002.27002.28002.280083,491,500
Mar 19, 20252.39502.57002.36002.44002.4400133,701,300
Mar 18, 20252.18502.51002.18002.35002.3500180,313,100
Mar 17, 20252.10502.18002.10002.16002.160067,328,300
Mar 14, 20252.07002.12002.03002.09002.090075,822,700
Mar 13, 20252.16002.16002.01002.03002.0300102,221,100
Mar 12, 20252.13002.27002.10502.16002.1600123,676,500
Mar 11, 20252.08502.16001.99002.09002.0900115,668,900
Mar 10, 20252.10502.28002.07002.08002.0800127,930,100
Mar 7, 20252.07502.16002.05002.15002.150088,987,600
Mar 6, 20252.10502.18002.05002.09002.090095,296,300
Mar 5, 20252.15502.20002.03002.17002.1700112,046,300
Mar 4, 20252.07002.19002.03002.10002.1000109,121,700
Mar 3, 20252.26502.31002.09002.12002.120091,608,800
Feb 28, 20252.20002.28002.09002.22002.2200136,170,000
Feb 27, 20252.32002.42002.22002.23002.2300124,800,600
Feb 26, 20252.44502.48002.25002.25502.2550160,444,400
Feb 25, 20252.85002.90002.60002.61002.6100112,995,100
Feb 24, 20252.98503.00002.71002.78002.7800114,961,700
Feb 21, 20253.23503.29003.05003.06003.060090,846,200
Feb 20, 20253.35503.41503.11003.31003.310082,138,900
Feb 19, 20253.48003.51003.33003.37003.370066,844,800
Feb 18, 20253.30503.59003.24003.48003.480095,546,100
Feb 14, 20253.29503.42003.27003.31003.310080,558,600
Feb 13, 20252.92503.31002.92003.26003.2600144,898,300
Feb 12, 20252.68002.87502.67002.87002.870090,425,400
Feb 11, 20252.74502.77002.67002.69002.690040,999,500
Feb 10, 20252.86002.89002.76002.77002.770046,951,200
Feb 7, 20252.88002.90002.80002.83002.830051,558,600
Feb 6, 20252.94003.04002.85002.89002.890081,390,300
Feb 5, 20252.94003.04002.90002.91002.910069,390,500
Feb 4, 20252.81002.96002.81002.93002.930064,826,700
Feb 3, 20252.66502.84002.64002.80002.800086,577,600
Jan 31, 20252.73002.84002.70002.76002.760080,351,800
Jan 30, 20252.71002.81002.70002.72002.720066,835,600
Jan 29, 20252.76002.78002.64002.67002.670061,865,900
Jan 28, 20252.74002.78002.64002.77002.770066,320,100
Jan 27, 20252.75002.97002.69002.75002.750096,738,500
Jan 24, 20252.75502.89002.73002.79002.790080,613,300
Jan 23, 20252.66002.74002.61002.72002.720065,568,900
Jan 22, 20252.82002.84002.67002.67002.670082,754,500
Jan 21, 20253.06003.06002.80002.86002.860092,853,600
Jan 17, 20253.13003.23003.06003.07003.070066,992,400
Jan 16, 20253.06003.18003.02003.08003.080063,425,500
Jan 15, 20253.08003.13003.01003.04003.040064,655,900
Jan 14, 20253.07003.16002.95002.96002.960067,336,700
Jan 13, 20253.00003.03002.85003.01003.010076,910,800
Jan 10, 20252.92003.10002.90503.02003.020075,188,900
Jan 8, 20253.10503.16002.97002.98002.980078,837,300
Jan 7, 20253.40003.62003.15003.18003.1800113,550,800
Jan 6, 20253.61003.64003.32003.33003.3300121,821,700
Jan 3, 20253.02003.36502.99003.29003.2900107,247,300
Jan 2, 20253.03003.17002.89003.03003.0300129,329,500
Dec 31, 20243.22003.52002.98003.02003.0200154,189,800
Dec 30, 20243.18503.23003.01503.15003.150097,113,000
Dec 27, 20243.29003.37003.10003.20003.200089,097,600
Dec 26, 20243.17003.34503.14303.30003.3000123,163,000
Dec 24, 20243.10003.42503.10003.20003.2000108,578,100
Dec 23, 20243.03003.15002.95003.10003.1000103,581,600
Dec 20, 20242.59003.13002.58003.02003.0200157,109,600
Dec 19, 20242.56002.68002.54002.63002.630090,137,500
Dec 18, 20242.74002.87002.49002.53002.5300122,044,600
Dec 17, 20242.72002.85002.69002.76002.760076,273,600
Dec 16, 20242.58002.75002.51502.73002.730079,851,300
Dec 13, 20242.51002.59002.45002.58002.580061,402,700
Dec 12, 20242.41502.60002.38002.54002.540095,258,700
Dec 11, 20242.38002.45002.27002.43002.4300111,232,100
Dec 10, 20242.55002.56002.32002.36002.3600100,442,300
Dec 9, 20242.38002.73002.35002.55002.5500174,334,200
Dec 6, 20242.12002.33002.10002.30002.3000150,336,700
Dec 5, 20242.11502.18002.06002.09002.0900127,743,500
Dec 4, 20242.11002.14002.06002.10002.1000110,357,500
Dec 3, 20242.10002.15002.06002.12002.120049,624,400
Dec 2, 20242.19002.25002.08002.13002.130071,821,900
Nov 29, 20242.18002.24002.14002.18002.180033,784,700
Nov 27, 20242.14002.20002.11002.17002.170053,964,000
Nov 26, 20242.19002.22002.12002.13502.135051,932,500
Nov 25, 20242.12002.25002.12002.17002.170075,425,100
Nov 22, 20242.07002.15002.06002.10002.100041,267,000
Nov 21, 20242.03002.13002.00002.06002.060062,707,500
Nov 20, 20242.09002.09002.00002.03002.030074,880,800
Nov 19, 20242.09502.15002.06002.10002.100071,803,900
Nov 18, 20242.02002.20002.01002.14002.1400100,706,300
Nov 15, 20242.06002.06501.93002.01002.010099,462,800
Nov 14, 20242.20002.22002.07002.08002.080069,362,100
Nov 13, 20242.18002.33002.14002.18002.180084,342,900
Nov 12, 20242.32002.32002.12002.14002.140090,153,800
Nov 11, 20242.26002.41002.23502.34002.3400102,980,200
Nov 8, 20242.35002.36002.10002.21002.2100103,147,000
Nov 7, 20242.20002.28002.17002.22002.220077,888,900
Nov 6, 20242.27002.27002.02002.13002.1300105,758,900
Nov 5, 20242.26002.28502.23002.25002.250040,574,900
Nov 4, 20242.24002.31002.22002.24002.240059,614,500
Nov 1, 20242.25002.26002.20002.20002.200039,050,900
Oct 31, 20242.38002.38502.20002.21002.210072,369,400
Oct 30, 20242.40002.44002.33002.35002.350052,020,300
Oct 29, 20242.55002.55002.43002.44002.440047,653,400
Oct 28, 20242.52002.65002.51002.52002.520048,832,600
Oct 25, 20242.50002.53002.47502.50002.500033,170,900
Oct 24, 20242.56002.56002.47002.50002.500042,976,300
Oct 23, 20242.61002.62002.47002.49002.490050,837,500
Oct 22, 20242.57002.66002.56002.61002.610047,642,800
Oct 21, 20242.62002.63002.52002.55002.550054,956,100
Oct 18, 20242.72002.72002.55002.63002.630080,877,500
Oct 17, 20242.74002.90002.65002.69002.6900214,404,000
Oct 16, 20243.30003.33003.26003.28003.280034,534,400
Oct 15, 20243.34003.39003.26003.27003.270020,990,600
Oct 14, 20243.38503.40903.33003.33003.330017,062,800
Oct 11, 20243.30003.42003.26003.40003.400018,524,500
Oct 10, 20243.38003.39503.28003.33003.330019,983,600
Oct 9, 20243.44003.49003.37003.39003.390020,638,000
Oct 8, 20243.42003.49003.37003.44003.440024,389,300
Oct 7, 20243.37003.45503.35003.42003.420027,492,400
Oct 4, 20243.43003.45003.28003.34003.340028,359,100
Oct 3, 20243.27003.41003.26003.39003.390023,616,000
Oct 2, 20243.23003.35003.20003.34003.340030,350,600
Oct 1, 20243.52003.52003.25003.26003.260048,891,900
Sep 30, 20243.60003.67003.52003.53003.530025,962,900
Sep 27, 20243.58003.73003.57003.59003.590033,029,400
Sep 26, 20243.49003.58003.48003.54003.540028,766,600
Sep 25, 20243.51003.52103.42003.42003.420023,460,200
Sep 24, 20243.53003.62003.48003.56003.560024,697,200
Sep 23, 20243.53003.56003.44103.46003.460026,943,000
Sep 20, 20243.62003.62003.43003.49003.490049,590,100
Sep 19, 20243.77503.79003.58003.61003.610032,739,300
Sep 18, 20243.76003.96003.63003.64003.640038,910,700
Sep 17, 20243.80003.94003.74003.78003.780028,455,800
Sep 16, 20243.90003.92003.76003.77003.770023,011,100
Sep 13, 20243.90004.08003.87003.94003.940027,082,400
Sep 12, 20243.89004.03003.84003.91003.910033,039,100
Sep 11, 20243.56004.01003.55003.98003.980052,874,800
Sep 10, 20243.49003.54003.37003.53003.530027,925,400
Sep 9, 20243.59003.60003.38003.46003.460037,074,000
Sep 6, 20243.62003.72003.49003.57003.570030,506,900
Sep 5, 20243.86003.87503.53003.63003.630040,174,200
Sep 4, 20243.80003.97003.76003.82003.820027,401,300
Sep 3, 20244.04004.28503.74003.82003.820040,313,700
Aug 30, 20244.00004.08003.95004.02004.020030,259,300
Aug 29, 20244.02004.10003.94003.96003.960031,037,700
Aug 28, 20244.02504.06003.83003.94003.940042,367,600
Aug 27, 20244.29004.40003.84004.11004.110048,684,500
Aug 26, 20244.18004.43004.09004.26004.260064,181,200
Aug 23, 20243.89004.28003.86004.20004.200069,514,100
Aug 22, 20243.62003.97003.53003.85003.850062,814,300
Aug 21, 20243.24003.59003.24003.58003.580039,564,700
Aug 20, 20243.24003.30003.20003.24003.240015,986,600
Aug 19, 20243.16003.26003.12403.25003.250019,946,500
Aug 16, 20243.25003.28003.12003.15003.150024,459,500
Aug 15, 20243.19003.30003.18003.19003.190024,498,100
Aug 14, 20243.07003.16003.01003.13003.130036,155,000
Aug 13, 20242.91003.08002.91003.07003.070029,416,200
Aug 12, 20243.19003.20002.90002.90002.900043,170,200
Aug 9, 20243.08003.20003.01003.19003.190026,427,000
Aug 8, 20242.92003.16002.91003.15003.150026,280,000
Aug 7, 20243.09003.19002.88002.91002.910046,230,900
Aug 6, 20243.36503.40003.02503.09003.090043,974,500
Aug 5, 20242.81003.10002.80003.00003.000036,083,300
Aug 2, 20243.12003.23003.07003.12003.120029,516,900
Aug 1, 20243.54003.55003.21503.27003.270026,051,900
Jul 31, 20243.49003.70003.45003.52003.520033,092,400
Jul 30, 20243.46003.50003.36003.47003.470019,529,700
Jul 29, 20243.41003.49003.35403.46003.460022,812,600
Jul 26, 20243.54003.55003.34003.38003.380027,079,400
Jul 25, 20243.23003.59503.23003.46003.460040,193,200
Jul 24, 20243.34003.41003.24503.28003.280036,203,100
Jul 23, 20243.57503.60003.43003.47503.475029,409,400
Jul 22, 20243.56003.64003.49003.59003.590030,795,200
Jul 19, 20243.50003.58003.44003.50003.500026,288,700
Jul 18, 20243.83003.85003.52003.57003.570042,904,700
Jul 17, 20243.84004.07003.65003.79003.790061,551,200
Jul 16, 20243.72004.05003.64003.97003.970060,714,800
Jul 15, 20244.20004.20003.60003.61003.610076,523,600
Jul 12, 20243.48004.32003.47004.25004.2500167,789,700
Jul 11, 20243.20003.49503.16003.40003.400061,594,400
Jul 10, 20243.10003.25003.06003.15003.150035,535,500
Jul 9, 20243.10003.20003.03003.09003.090034,728,200
Jul 8, 20243.13003.20002.94003.16003.160061,558,700
Jul 5, 20242.94002.94002.80002.93002.930025,130,400
Jul 3, 20242.77003.00002.76002.95002.950034,570,400
Jul 2, 20242.66002.78002.64002.75002.750027,238,200
Jul 1, 20242.65002.71002.60002.64002.640017,006,700
Jun 28, 20242.67002.72002.58002.61002.610026,236,500
Jun 27, 20242.62502.70002.56002.67002.670014,962,200
Jun 26, 20242.59002.69002.55002.60002.600030,850,400
Jun 25, 20242.55002.57002.48002.50002.500019,814,400
Jun 24, 20242.50002.57002.49002.56002.560014,032,700
Jun 21, 20242.53002.54002.48002.49002.490020,813,000
Jun 20, 20242.52002.57002.50002.54002.540012,942,900
Jun 18, 20242.59002.62002.55002.57002.570010,473,400
Jun 17, 20242.54002.62002.52002.61002.610014,671,300
Jun 14, 20242.52002.54002.49002.52002.520016,205,900
Jun 13, 20242.66002.69002.50002.54002.540026,294,600
Jun 12, 20242.72002.76002.63002.64502.645020,143,800
Jun 11, 20242.71002.73002.65002.66002.660012,990,300
Jun 10, 20242.72502.75002.68002.73002.730013,517,000
Jun 7, 20242.73002.76002.70002.73002.730016,984,600
Jun 6, 20242.79002.87502.77002.79002.790020,190,800
Jun 5, 20242.86002.89002.76002.79002.790027,567,700
Jun 4, 20242.82002.87002.80002.85002.850012,013,700
Jun 3, 20242.87502.99002.82002.83002.830021,495,500
May 31, 20242.85002.92002.77002.84002.840018,357,400
May 30, 20242.76002.89002.75002.88002.880020,034,800
May 29, 20242.66502.79002.65002.75002.750019,762,500
May 28, 20242.82002.88002.73002.73502.735024,497,400
May 24, 20242.74002.79002.61002.78002.780023,754,800
May 23, 20242.88002.89002.70002.72002.720020,649,900
May 22, 20242.81002.91002.78002.89002.890015,002,800
May 21, 20242.85002.95002.80002.84002.840019,251,800
May 20, 20242.80002.90002.79002.85002.850019,222,300
May 17, 20242.86002.87002.71002.84002.840028,837,000
May 16, 20242.90002.98002.86002.88002.880023,332,000
May 15, 20243.17003.20002.85002.90002.900035,370,000
May 14, 20243.01003.35002.98003.12003.120078,057,900
May 13, 20242.69003.07002.68002.81002.810042,695,200
May 10, 20242.71002.74502.60002.66002.660019,355,300
May 9, 20242.70002.74002.67002.70002.700014,381,300
May 8, 20242.63002.71002.60002.71002.710021,362,200
May 7, 20242.80002.84002.58002.62002.620037,504,300
May 6, 20242.82003.09002.81003.05003.050048,207,900
May 3, 20242.84002.89002.73002.78502.785017,083,300
May 2, 20242.66002.79002.57002.78002.780023,553,000
May 1, 20242.50002.67002.49002.62002.620026,129,600
Apr 30, 20242.45002.56002.42002.55002.550018,106,100
Apr 29, 20242.51002.58002.39002.50002.500020,024,500
Apr 26, 20242.48002.53002.43002.46002.460013,041,800
Apr 25, 20242.49002.53602.40002.45002.450014,935,800
Apr 24, 20242.53002.60002.48002.55002.550022,947,500
Apr 23, 20242.31002.54002.29002.52002.520024,752,600
Apr 22, 20242.39002.40002.31002.38002.380020,338,700
Apr 19, 20242.41002.47502.40002.45002.450014,961,100
Apr 18, 20242.40002.55002.36002.44002.440020,786,400
Apr 17, 20242.41802.47002.40002.42002.420012,901,600
Apr 16, 20242.40002.46002.35002.40002.400016,577,000
Apr 15, 20242.51002.52002.40002.43002.430019,381,500
Apr 12, 20242.50002.53002.42002.49002.490018,601,400
Apr 11, 20242.67002.69002.50002.50002.500028,982,000
Apr 10, 20242.62002.68002.60002.65002.650018,486,500
Apr 9, 20242.68002.80002.62002.70002.700020,338,100
Apr 8, 20242.65002.72502.63002.64002.640018,482,900
Apr 5, 20242.65002.67002.56002.61002.610019,251,600
Apr 4, 20242.80002.80502.60002.65002.650030,884,800
Apr 3, 20242.74002.82002.71002.75002.750013,614,900
Apr 2, 20242.77502.79002.68002.76002.760018,656,700
Apr 1, 20242.89002.91002.81002.86002.860016,928,100

Related Tickers

RIVN Rivian Automotive, Inc.
12.24
-1.41%
 
NIO NIO Inc.
3.8100
+1.60%
 
MULN Mullen Automotive, Inc.
0.1052
-8.52%
 
XPEV XPeng Inc.
20.72
+5.15%
 
F Ford Motor Company
9.92
+2.01%
 
GM General Motors Company
46.81
+0.27%
 
BYDDY BYD Company Limited
100.81
-3.07%
 
STLA Stellantis N.V.
11.10
-2.03%
 
LI Li Auto Inc.
25.17
-1.39%
 
FFAI Faraday Future Intelligent Electric Inc.
1.1526
-4.74%