Lucid More Historical Data - LCID | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Lucid Group Inc (LCID)
Lucid Group Inc (LCID) Historical

LCID Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	3.02	0.04	1.34%	2.91	3.10	2.905	75,016,612
Jan 08 2025	2.98	-0.20	-6.29%	3.11	3.16	2.97	78,427,521
Jan 07 2025	3.18	-0.15	-4.50%	3.40	3.62	3.15	113,204,482
Jan 06 2025	3.33	0.04	1.22%	3.61	3.6399	3.32	120,463,549
Jan 03 2025	3.29	0.26	8.58%	3.03	3.365	2.99	107,055,226
Jan 02 2025	3.03	0.01	0.33%	3.03	3.17	2.89	129,219,326
Dec 31 2024	3.02	-0.13	-4.13%	3.21	3.52	2.98	154,004,313
Dec 30 2024	3.15	-0.05	-1.56%	3.185	3.23	3.015	97,000,974
Dec 27 2024	3.20	-0.10	-3.03%	3.29	3.37	3.10	88,946,317
Dec 26 2024	3.30	0.10	3.12%	3.17	3.345	3.1427	123,238,462
Dec 24 2024	3.20	0.10	3.23%	3.10	3.4196	3.10	108,754,145
Dec 23 2024	3.10	0.08	2.65%	3.03	3.15	2.95	103,361,911
Dec 20 2024	3.02	0.39	14.83%	2.59	3.13	2.58	156,869,435
Dec 19 2024	2.63	0.10	3.95%	2.56	2.68	2.54	89,951,394
Dec 18 2024	2.53	-0.23	-8.33%	2.74	2.87	2.49	121,504,694
Dec 17 2024	2.76	0.03	1.10%	2.72	2.85	2.69	76,051,711
Dec 16 2024	2.73	0.15	5.81%	2.58	2.75	2.515	79,662,457
Dec 13 2024	2.58	0.04	1.57%	2.51	2.59	2.45	61,159,966
Dec 12 2024	2.54	0.11	4.53%	2.42	2.60	2.38	95,001,902
Dec 11 2024	2.43	0.07	2.97%	2.38	2.45	2.27	111,124,769
Dec 10 2024	2.36	-0.19	-7.45%	2.55	2.56	2.32	100,163,069
Dec 09 2024	2.55	0.25	10.87%	2.38	2.73	2.35	174,091,277
Dec 06 2024	2.30	0.21	10.05%	2.12	2.33	2.10	150,040,205
Dec 05 2024	2.09	-0.01	-0.48%	2.11	2.18	2.06	127,508,868
Dec 04 2024	2.10	-0.02	-0.94%	2.11	2.14	2.06	110,148,124
Dec 03 2024	2.12	-0.01	-0.47%	2.10	2.15	2.06	51,360,607
Dec 02 2024	2.13	-0.05	-2.29%	2.19	2.25	2.08	71,554,651
Nov 29 2024	2.18	0.01	0.46%	2.18	2.24	2.14	33,784,706
Nov 27 2024	2.17	0.04	1.64%	2.14	2.20	2.11	53,894,396
Nov 26 2024	2.135	-0.04	-1.61%	2.19	2.22	2.12	51,750,664
Nov 25 2024	2.17	0.07	3.33%	2.12	2.25	2.12	73,404,733
Nov 22 2024	2.10	0.04	1.94%	2.07	2.15	2.06	41,093,624
Nov 21 2024	2.06	0.03	1.48%	2.03	2.13	2.00	62,618,642
Nov 20 2024	2.03	-0.07	-3.33%	2.09	2.09	2.00	74,665,511
Nov 19 2024	2.10	-0.04	-1.87%	2.09	2.15	2.06	71,483,707
Nov 18 2024	2.14	0.13	6.47%	2.02	2.20	2.01	100,540,084
Nov 15 2024	2.01	-0.07	-3.37%	2.06	2.07	1.93	99,228,785
Nov 14 2024	2.08	-0.10	-4.59%	2.20	2.22	2.07	69,135,126
Nov 13 2024	2.18	0.04	1.87%	2.18	2.33	2.14	84,152,438
Nov 12 2024	2.14	-0.20	-8.55%	2.32	2.32	2.12	89,702,675
Nov 11 2024	2.34	0.13	5.88%	2.26	2.41	2.235	102,715,085
Nov 08 2024	2.21	-0.01	-0.45%	2.34	2.36	2.10	102,860,469
Nov 07 2024	2.22	0.09	4.23%	2.20	2.28	2.17	77,009,158
Nov 06 2024	2.13	-0.12	-5.33%	2.27	2.27	2.02	99,549,316
Nov 05 2024	2.25	0.01	0.45%	2.2595	2.285	2.23	40,030,850
Nov 04 2024	2.24	0.04	1.82%	2.24	2.31	2.22	59,331,729
Nov 01 2024	2.20	-0.01	-0.45%	2.25	2.26	2.20	38,777,534
Oct 31 2024	2.21	-0.14	-5.96%	2.38	2.385	2.20	72,128,212
Oct 30 2024	2.35	-0.09	-3.69%	2.40	2.44	2.33	51,883,407
Oct 29 2024	2.44	-0.08	-3.17%	2.55	2.55	2.43	46,899,426
Oct 28 2024	2.52	0.02	0.80%	2.52	2.65	2.51	48,610,946
Oct 25 2024	2.50	0.00	0.00%	2.50	2.53	2.475	33,040,277
Oct 24 2024	2.50	0.01	0.40%	2.56	2.56	2.47	42,854,218
Oct 23 2024	2.49	-0.12	-4.60%	2.61	2.62	2.47	50,678,793
Oct 22 2024	2.61	0.06	2.35%	2.57	2.66	2.56	48,069,353
Oct 21 2024	2.55	-0.08	-3.04%	2.62	2.63	2.52	54,851,627
Oct 18 2024	2.63	-0.06	-2.23%	2.72	2.72	2.55	80,782,991
Oct 17 2024	2.69	-0.59	-17.99%	2.74	2.90	2.65	214,218,315
Oct 16 2024	3.28	0.01	0.31%	3.30	3.33	3.26	33,328,962
Oct 15 2024	3.27	-0.06	-1.80%	3.35	3.39	3.26	20,944,268

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions