5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
-5.30%
3 MONTH PERFORMANCE
+9.58%
6 MONTH PERFORMANCE
-20.33%
YEAR-TO-DATE PERFORMANCE
-5.30%
1 YEAR PERFORMANCE
+1.06%
Lucid Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $3.06 | $2.86 (-6.54%) | $3.06 | $2.80 | 91.83 M | $6.65 B |
| 01/17/2025 | $3.13 | $3.07 (-1.92%) | $3.23 | $3.06 | 66.99 M | $7.13 B |
| 01/16/2025 | $3.06 | $3.08 (0.65%) | $3.18 | $3.02 | 63.43 M | $7.16 B |
| 01/15/2025 | $3.08 | $3.04 (-1.3%) | $3.13 | $3.01 | 64.66 M | $7.06 B |
| 01/14/2025 | $3.07 | $2.96 (-3.58%) | $3.16 | $2.95 | 67.34 M | $6.88 B |
| 01/13/2025 | $3.00 | $3.01 (0.33%) | $3.03 | $2.85 | 76.91 M | $7.00 B |
| 01/10/2025 | $2.92 | $3.02 (3.42%) | $3.10 | $2.91 | 75.19 M | $7.02 B |
| 01/08/2025 | $3.11 | $2.98 (-4.18%) | $3.16 | $2.97 | 78.84 M | $6.93 B |
| 01/07/2025 | $3.40 | $3.18 (-6.47%) | $3.62 | $3.15 | 113.55 M | $7.39 B |
| 01/06/2025 | $3.61 | $3.33 (-7.76%) | $3.64 | $3.32 | 121.82 M | $7.74 B |
| 01/03/2025 | $3.02 | $3.29 (8.94%) | $3.37 | $2.99 | 107.25 M | $7.65 B |
| 01/02/2025 | $3.03 | $3.03 (0%) | $3.17 | $2.89 | 129.33 M | $7.04 B |
| 12/31/2024 | $3.22 | $3.02 (-6.21%) | $3.52 | $2.98 | 154.19 M | $7.02 B |
| 12/30/2024 | $3.19 | $3.15 (-1.25%) | $3.23 | $3.02 | 97.11 M | $7.32 B |
| 12/27/2024 | $3.29 | $3.20 (-2.74%) | $3.37 | $3.10 | 89.10 M | $7.44 B |
| 12/26/2024 | $3.17 | $3.30 (4.1%) | $3.35 | $3.14 | 123.37 M | $7.67 B |
| 12/24/2024 | $3.10 | $3.20 (3.23%) | $3.43 | $3.10 | 108.58 M | $7.44 B |
| 12/23/2024 | $3.03 | $3.10 (2.31%) | $3.15 | $2.95 | 103.58 M | $7.20 B |
| 12/20/2024 | $2.59 | $3.02 (16.6%) | $3.13 | $2.58 | 157.11 M | $7.02 B |
| 12/19/2024 | $2.56 | $2.63 (2.73%) | $2.68 | $2.54 | 90.14 M | $6.11 B |
| 12/18/2024 | $2.74 | $2.53 (-7.66%) | $2.87 | $2.49 | 122.04 M | $5.88 B |
| 12/17/2024 | $2.72 | $2.76 (1.47%) | $2.85 | $2.69 | 76.27 M | $6.41 B |
| 12/16/2024 | $2.58 | $2.73 (5.81%) | $2.75 | $2.52 | 79.85 M | $6.34 B |
| 12/13/2024 | $2.51 | $2.58 (2.79%) | $2.59 | $2.45 | 61.40 M | $6.00 B |
| 12/12/2024 | $2.42 | $2.54 (4.96%) | $2.60 | $2.38 | 95.26 M | $5.90 B |
| 12/11/2024 | $2.38 | $2.43 (2.1%) | $2.45 | $2.27 | 111.23 M | $5.65 B |
| 12/10/2024 | $2.55 | $2.36 (-7.45%) | $2.56 | $2.32 | 100.44 M | $5.48 B |
| 12/09/2024 | $2.38 | $2.55 (7.14%) | $2.73 | $2.35 | 174.33 M | $5.93 B |
| 12/06/2024 | $2.12 | $2.30 (8.49%) | $2.33 | $2.10 | 150.34 M | $5.35 B |
| 12/05/2024 | $2.12 | $2.09 (-1.42%) | $2.18 | $2.06 | 127.74 M | $4.86 B |
| 12/04/2024 | $2.11 | $2.10 (-0.47%) | $2.14 | $2.06 | 110.36 M | $4.88 B |
| 12/03/2024 | $2.10 | $2.12 (0.95%) | $2.15 | $2.06 | 49.62 M | $4.93 B |
| 12/02/2024 | $2.19 | $2.13 (-2.74%) | $2.25 | $2.08 | 71.82 M | $4.95 B |
| 11/29/2024 | $2.18 | $2.18 (0%) | $2.24 | $2.14 | 33.78 M | $5.07 B |
| 11/27/2024 | $2.14 | $2.17 (1.4%) | $2.20 | $2.11 | 53.96 M | $5.04 B |
| 11/26/2024 | $2.19 | $2.13 (-2.74%) | $2.22 | $2.12 | 51.93 M | $4.95 B |
| 11/25/2024 | $2.12 | $2.17 (2.36%) | $2.25 | $2.12 | 75.43 M | $5.04 B |
| 11/22/2024 | $2.07 | $2.10 (1.45%) | $2.15 | $2.06 | 41.27 M | $4.88 B |
| 11/21/2024 | $2.03 | $2.06 (1.48%) | $2.13 | $2.00 | 62.71 M | $4.79 B |
| 11/20/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.00 | 74.88 M | $4.72 B |
| 11/19/2024 | $2.10 | $2.10 (0%) | $2.15 | $2.06 | 71.80 M | $4.88 B |
| 11/18/2024 | $2.02 | $2.14 (5.94%) | $2.20 | $2.01 | 100.71 M | $4.97 B |
| 11/15/2024 | $2.06 | $2.01 (-2.43%) | $2.07 | $1.93 | 99.46 M | $4.67 B |
| 11/14/2024 | $2.20 | $2.08 (-5.45%) | $2.22 | $2.07 | 69.36 M | $4.83 B |
| 11/13/2024 | $2.18 | $2.18 (0%) | $2.33 | $2.14 | 84.34 M | $5.07 B |
| 11/12/2024 | $2.32 | $2.14 (-7.76%) | $2.32 | $2.12 | 90.15 M | $4.97 B |
| 11/11/2024 | $2.26 | $2.34 (3.54%) | $2.41 | $2.24 | 102.98 M | $5.44 B |
| 11/08/2024 | $2.35 | $2.21 (-5.96%) | $2.36 | $2.10 | 103.15 M | $5.14 B |
| 11/07/2024 | $2.20 | $2.22 (0.91%) | $2.28 | $2.17 | 77.89 M | $5.16 B |
| 11/06/2024 | $2.27 | $2.13 (-6.17%) | $2.27 | $2.02 | 105.76 M | $4.95 B |
| 11/05/2024 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.23 | 40.57 M | $5.23 B |
| 11/04/2024 | $2.24 | $2.24 (0%) | $2.31 | $2.22 | 59.61 M | $5.21 B |
| 11/01/2024 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.20 | 39.05 M | $5.11 B |
| 10/31/2024 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.20 | 72.37 M | $5.14 B |
| 10/30/2024 | $2.40 | $2.35 (-2.08%) | $2.44 | $2.33 | 52.02 M | $5.46 B |
| 10/29/2024 | $2.55 | $2.44 (-4.31%) | $2.55 | $2.43 | 47.65 M | $5.67 B |
| 10/28/2024 | $2.52 | $2.52 (0%) | $2.65 | $2.51 | 48.83 M | $5.86 B |
| 10/25/2024 | $2.50 | $2.50 (0%) | $2.53 | $2.48 | 33.17 M | $5.81 B |
| 10/24/2024 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.47 | 42.98 M | $5.81 B |
| 10/23/2024 | $2.61 | $2.49 (-4.6%) | $2.62 | $2.47 | 50.84 M | $5.79 B |
| 10/22/2024 | $2.57 | $2.61 (1.56%) | $2.66 | $2.56 | 47.64 M | $6.07 B |