-
5 DAY PERFORMANCE
+2.45% -
1 MONTH PERFORMANCE
-6.44% -
3 MONTH PERFORMANCE
+13.99% -
6 MONTH PERFORMANCE
+27.97% -
YEAR-TO-DATE PERFORMANCE
-20.67% -
1 YEAR PERFORMANCE
-34.89%
Lucid Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.43 | $3.34 (-2.62%) | $3.45 | $3.28 | 28.19 M | $7.72 B |
| 10/03/2024 | $3.27 | $3.39 (3.67%) | $3.41 | $3.26 | 23.62 M | $7.83 B |
| 10/02/2024 | $3.23 | $3.34 (3.41%) | $3.35 | $3.20 | 30.35 M | $7.72 B |
| 10/01/2024 | $3.52 | $3.26 (-7.39%) | $3.52 | $3.25 | 48.89 M | $7.53 B |
| 09/30/2024 | $3.60 | $3.53 (-1.94%) | $3.67 | $3.52 | 26.04 M | $8.16 B |
| 09/27/2024 | $3.58 | $3.59 (0.28%) | $3.73 | $3.57 | 33.03 M | $8.29 B |
| 09/26/2024 | $3.49 | $3.54 (1.43%) | $3.58 | $3.48 | 28.77 M | $8.18 B |
| 09/25/2024 | $3.51 | $3.42 (-2.56%) | $3.52 | $3.42 | 23.46 M | $7.90 B |
| 09/24/2024 | $3.53 | $3.56 (0.85%) | $3.62 | $3.48 | 24.70 M | $8.22 B |
| 09/23/2024 | $3.53 | $3.46 (-1.98%) | $3.56 | $3.44 | 26.94 M | $7.99 B |
| 09/20/2024 | $3.62 | $3.49 (-3.59%) | $3.62 | $3.43 | 49.59 M | $8.06 B |
| 09/19/2024 | $3.78 | $3.61 (-4.5%) | $3.79 | $3.58 | 32.74 M | $8.34 B |
| 09/18/2024 | $3.76 | $3.64 (-3.19%) | $3.96 | $3.63 | 38.91 M | $8.41 B |
| 09/17/2024 | $3.80 | $3.78 (-0.53%) | $3.94 | $3.74 | 28.46 M | $8.73 B |
| 09/16/2024 | $3.90 | $3.77 (-3.33%) | $3.92 | $3.76 | 23.01 M | $8.71 B |
| 09/13/2024 | $3.90 | $3.94 (1.03%) | $4.08 | $3.87 | 27.08 M | $9.10 B |
| 09/12/2024 | $3.89 | $3.91 (0.51%) | $4.03 | $3.84 | 33.04 M | $9.03 B |
| 09/11/2024 | $3.56 | $3.98 (11.8%) | $4.01 | $3.55 | 52.87 M | $9.20 B |
| 09/10/2024 | $3.49 | $3.53 (1.15%) | $3.54 | $3.37 | 27.93 M | $8.16 B |
| 09/09/2024 | $3.59 | $3.46 (-3.62%) | $3.60 | $3.38 | 37.07 M | $7.99 B |
| 09/06/2024 | $3.62 | $3.57 (-1.38%) | $3.72 | $3.49 | 30.51 M | $8.25 B |
| 09/05/2024 | $3.86 | $3.63 (-5.96%) | $3.88 | $3.53 | 40.17 M | $8.39 B |
| 09/04/2024 | $3.80 | $3.82 (0.53%) | $3.97 | $3.76 | 27.40 M | $8.83 B |
| 09/03/2024 | $4.04 | $3.82 (-5.45%) | $4.29 | $3.74 | 40.31 M | $8.83 B |
| 08/30/2024 | $4.00 | $4.02 (0.5%) | $4.08 | $3.95 | 30.26 M | $9.29 B |
| 08/29/2024 | $4.02 | $3.96 (-1.49%) | $4.10 | $3.94 | 31.04 M | $9.15 B |
| 08/28/2024 | $4.03 | $3.94 (-2.23%) | $4.06 | $3.83 | 42.37 M | $9.10 B |
| 08/27/2024 | $4.29 | $4.11 (-4.2%) | $4.40 | $3.84 | 48.68 M | $9.50 B |
| 08/26/2024 | $4.18 | $4.26 (1.91%) | $4.43 | $4.09 | 64.18 M | $9.84 B |
| 08/23/2024 | $3.89 | $4.20 (7.97%) | $4.28 | $3.86 | 69.51 M | $9.70 B |
| 08/22/2024 | $3.62 | $3.85 (6.35%) | $3.97 | $3.53 | 62.81 M | $8.89 B |
| 08/21/2024 | $3.24 | $3.58 (10.49%) | $3.59 | $3.24 | 39.56 M | $8.27 B |
| 08/20/2024 | $3.24 | $3.24 (0%) | $3.30 | $3.20 | 15.99 M | $7.49 B |
| 08/19/2024 | $3.16 | $3.25 (2.85%) | $3.26 | $3.12 | 19.95 M | $7.51 B |
| 08/16/2024 | $3.25 | $3.15 (-3.08%) | $3.28 | $3.12 | 24.46 M | $7.28 B |
| 08/15/2024 | $3.19 | $3.19 (0%) | $3.30 | $3.18 | 24.50 M | $7.37 B |
| 08/14/2024 | $3.07 | $3.13 (1.95%) | $3.16 | $3.01 | 36.16 M | $7.23 B |
| 08/13/2024 | $2.91 | $3.07 (5.5%) | $3.08 | $2.91 | 29.42 M | $7.09 B |
| 08/12/2024 | $3.19 | $2.90 (-9.09%) | $3.20 | $2.90 | 43.17 M | $6.70 B |
| 08/09/2024 | $3.08 | $3.19 (3.57%) | $3.20 | $3.01 | 26.43 M | $7.37 B |
| 08/08/2024 | $2.92 | $3.15 (7.88%) | $3.16 | $2.91 | 26.28 M | $7.28 B |
| 08/07/2024 | $3.09 | $2.91 (-5.83%) | $3.19 | $2.88 | 46.23 M | $6.72 B |
| 08/06/2024 | $3.37 | $3.09 (-8.31%) | $3.40 | $3.03 | 43.97 M | $7.14 B |
| 08/05/2024 | $2.81 | $3.00 (6.76%) | $3.10 | $2.80 | 36.08 M | $6.93 B |
| 08/02/2024 | $3.12 | $3.12 (0%) | $3.23 | $3.07 | 29.52 M | $7.21 B |
| 08/01/2024 | $3.54 | $3.27 (-7.63%) | $3.55 | $3.21 | 26.05 M | $7.55 B |
| 07/31/2024 | $3.49 | $3.52 (0.86%) | $3.70 | $3.45 | 33.09 M | $8.13 B |
| 07/30/2024 | $3.46 | $3.47 (0.29%) | $3.50 | $3.36 | 19.53 M | $8.02 B |
| 07/29/2024 | $3.41 | $3.46 (1.47%) | $3.49 | $3.35 | 22.81 M | $7.99 B |
| 07/26/2024 | $3.54 | $3.38 (-4.52%) | $3.55 | $3.34 | 27.08 M | $7.81 B |
| 07/25/2024 | $3.23 | $3.46 (7.12%) | $3.60 | $3.23 | 40.19 M | $7.99 B |
| 07/24/2024 | $3.34 | $3.28 (-1.8%) | $3.41 | $3.25 | 36.20 M | $7.58 B |
| 07/23/2024 | $3.58 | $3.48 (-2.79%) | $3.60 | $3.43 | 29.41 M | $8.04 B |
| 07/22/2024 | $3.56 | $3.59 (0.84%) | $3.64 | $3.49 | 30.80 M | $8.29 B |
| 07/19/2024 | $3.50 | $3.50 (0%) | $3.58 | $3.44 | 26.29 M | $8.09 B |
| 07/18/2024 | $3.83 | $3.57 (-6.79%) | $3.85 | $3.52 | 42.90 M | $8.25 B |
| 07/17/2024 | $3.84 | $3.79 (-1.3%) | $4.07 | $3.65 | 61.55 M | $8.76 B |
| 07/16/2024 | $3.72 | $3.97 (6.72%) | $4.05 | $3.64 | 60.71 M | $9.17 B |
| 07/15/2024 | $4.20 | $3.61 (-14.05%) | $4.20 | $3.60 | 76.52 M | $8.34 B |
| 07/12/2024 | $3.48 | $4.25 (22.13%) | $4.32 | $3.47 | 167.79 M | $9.82 B |
| 07/11/2024 | $3.20 | $3.40 (6.25%) | $3.50 | $3.16 | 61.59 M | $7.86 B |
| 07/10/2024 | $3.10 | $3.15 (1.61%) | $3.25 | $3.06 | 35.54 M | $7.28 B |
| 07/09/2024 | $3.10 | $3.09 (-0.32%) | $3.20 | $3.03 | 34.89 M | $7.14 B |
| 07/08/2024 | $3.13 | $3.16 (0.96%) | $3.20 | $2.94 | 61.56 M | $7.30 B |