-
5 DAY PERFORMANCE
+2.99% -
1 MONTH PERFORMANCE
-18.82% -
3 MONTH PERFORMANCE
-42.18% -
6 MONTH PERFORMANCE
-27.11% -
YEAR-TO-DATE PERFORMANCE
-50.83% -
1 YEAR PERFORMANCE
-50.95%
Lucid Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.03 | $2.06 (1.48%) | $2.13 | $2.00 | 62.34 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 |
| 10/21/2024 | $2.62 | $2.55 (-2.67%) | $2.63 | $2.52 | 54.96 M | $5.93 B |
| 10/18/2024 | $2.72 | $2.63 (-3.31%) | $2.72 | $2.55 | 80.88 M | $6.11 B |
| 10/17/2024 | $2.74 | $2.69 (-1.82%) | $2.90 | $2.65 | 214.40 M | $6.25 B |
| 10/16/2024 | $3.30 | $3.28 (-0.61%) | $3.33 | $3.26 | 34.53 M | $7.62 B |
| 10/15/2024 | $3.34 | $3.27 (-2.1%) | $3.39 | $3.26 | 20.99 M | $7.60 B |
| 10/14/2024 | $3.39 | $3.33 (-1.77%) | $3.41 | $3.33 | 17.06 M | $7.74 B |
| 10/11/2024 | $3.30 | $3.40 (3.03%) | $3.42 | $3.26 | 18.52 M | $7.90 B |
| 10/10/2024 | $3.38 | $3.33 (-1.48%) | $3.40 | $3.28 | 19.98 M | $7.74 B |
| 10/09/2024 | $3.44 | $3.39 (-1.45%) | $3.49 | $3.37 | 20.64 M | $7.88 B |
| 10/08/2024 | $3.42 | $3.44 (0.58%) | $3.49 | $3.37 | 24.39 M | $7.99 B |
| 10/07/2024 | $3.37 | $3.42 (1.48%) | $3.46 | $3.35 | 27.49 M | $7.95 B |
| 10/04/2024 | $3.43 | $3.34 (-2.62%) | $3.45 | $3.28 | 28.43 M | $7.76 B |
| 10/03/2024 | $3.27 | $3.39 (3.67%) | $3.41 | $3.26 | 23.62 M | $7.88 B |
| 10/02/2024 | $3.23 | $3.34 (3.41%) | $3.35 | $3.20 | 30.35 M | $7.76 B |
| 10/01/2024 | $3.52 | $3.26 (-7.39%) | $3.52 | $3.25 | 48.89 M | $7.58 B |
| 09/30/2024 | $3.60 | $3.53 (-1.94%) | $3.67 | $3.52 | 26.04 M | $8.20 B |
| 09/27/2024 | $3.58 | $3.59 (0.28%) | $3.73 | $3.57 | 33.03 M | $8.34 B |
| 09/26/2024 | $3.49 | $3.54 (1.43%) | $3.58 | $3.48 | 28.77 M | $8.23 B |
| 09/25/2024 | $3.51 | $3.42 (-2.56%) | $3.52 | $3.42 | 23.46 M | $7.95 B |
| 09/24/2024 | $3.53 | $3.56 (0.85%) | $3.62 | $3.48 | 24.70 M | $8.27 B |
| 09/23/2024 | $3.53 | $3.46 (-1.98%) | $3.56 | $3.44 | 26.94 M | $8.04 B |
| 09/20/2024 | $3.62 | $3.49 (-3.59%) | $3.62 | $3.43 | 49.59 M | $8.11 B |
| 09/19/2024 | $3.78 | $3.61 (-4.5%) | $3.79 | $3.58 | 32.74 M | $8.39 B |
| 09/18/2024 | $3.76 | $3.64 (-3.19%) | $3.96 | $3.63 | 38.91 M | $8.46 B |
| 09/17/2024 | $3.80 | $3.78 (-0.53%) | $3.94 | $3.74 | 28.46 M | $8.78 B |
| 09/16/2024 | $3.90 | $3.77 (-3.33%) | $3.92 | $3.76 | 23.01 M | $8.76 B |
| 09/13/2024 | $3.90 | $3.94 (1.03%) | $4.08 | $3.87 | 27.08 M | $9.16 B |
| 09/12/2024 | $3.89 | $3.91 (0.51%) | $4.03 | $3.84 | 33.04 M | $9.09 B |
| 09/11/2024 | $3.56 | $3.98 (11.8%) | $4.01 | $3.55 | 52.87 M | $9.25 B |
| 09/10/2024 | $3.49 | $3.53 (1.15%) | $3.54 | $3.37 | 27.93 M | $8.20 B |
| 09/09/2024 | $3.59 | $3.46 (-3.62%) | $3.60 | $3.38 | 37.07 M | $8.04 B |
| 09/06/2024 | $3.62 | $3.57 (-1.38%) | $3.72 | $3.49 | 30.51 M | $8.30 B |
| 09/05/2024 | $3.86 | $3.63 (-5.96%) | $3.88 | $3.53 | 40.17 M | $8.44 B |
| 09/04/2024 | $3.80 | $3.82 (0.53%) | $3.97 | $3.76 | 27.40 M | $8.88 B |
| 09/03/2024 | $4.04 | $3.82 (-5.45%) | $4.29 | $3.74 | 40.31 M | $8.88 B |
| 08/30/2024 | $4.00 | $4.02 (0.5%) | $4.08 | $3.95 | 30.26 M | $9.34 B |
| 08/29/2024 | $4.02 | $3.96 (-1.49%) | $4.10 | $3.94 | 31.04 M | $9.20 B |
| 08/28/2024 | $4.03 | $3.94 (-2.23%) | $4.06 | $3.83 | 42.37 M | $9.16 B |
| 08/27/2024 | $4.29 | $4.11 (-4.2%) | $4.40 | $3.84 | 48.68 M | $9.55 B |
| 08/26/2024 | $4.18 | $4.26 (1.91%) | $4.43 | $4.09 | 64.18 M | $9.90 B |
| 08/23/2024 | $3.89 | $4.20 (7.97%) | $4.28 | $3.86 | 69.51 M | $9.76 B |
| 08/22/2024 | $3.62 | $3.85 (6.35%) | $3.97 | $3.53 | 62.81 M | $8.95 B |
| 08/21/2024 | $3.24 | $3.58 (10.49%) | $3.59 | $3.24 | 39.56 M | $8.32 B |