Lucid Group, Inc. - Common Stock (LCID)

2.1000Last Price

-0.0200 (-0.94%)Change

Lucid Group Inc is an innovative automotive company that specializes in the design, manufacturing, and marketing of electric vehicles (EVs)

With a focus on luxury and sustainability, Lucid aims to revolutionize the EV market by offering high-performance vehicles that combine cutting-edge technology, elegant design, and an emphasis on energy efficiency. The company's flagship model, the Lucid Air, showcases advanced features such as impressive range capabilities, fast charging, and a spacious, high-tech interior, positioning Lucid as a significant player in the growing electric vehicle industry. Additionally, Lucid Group is committed to expanding its production capabilities and enhancing the EV ecosystem, contributing to a more sustainable future in transportation.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	2.07	2.19	2.03	2.10	108,511,043	2.10
3/03/2025	2.27	2.31	2.09	2.12	91,301,931	2.12
2/28/2025	2.20	2.28	2.09	2.22	136,170,045	2.22
2/27/2025	2.32	2.42	2.22	2.23	124,518,976	2.23
2/26/2025	2.44	2.48	2.25	2.25	160,522,820	2.25
2/25/2025	2.85	2.90	2.60	2.61	112,119,519	2.61
2/24/2025	2.98	3.00	2.71	2.78	114,743,797	2.78
2/21/2025	3.24	3.29	3.05	3.06	90,846,229	3.06
2/20/2025	3.36	3.42	3.11	3.31	82,008,109	3.31
2/19/2025	3.48	3.51	3.33	3.37	66,756,196	3.37
2/18/2025	3.31	3.59	3.24	3.48	95,314,070	3.48
2/14/2025	3.30	3.42	3.27	3.31	80,558,632	3.31
2/13/2025	2.92	3.31	2.92	3.26	144,515,655	3.26
2/12/2025	2.68	2.88	2.67	2.87	90,240,789	2.87
2/11/2025	2.74	2.77	2.67	2.69	40,924,203	2.69
2/10/2025	2.86	2.89	2.76	2.77	46,785,971	2.77
2/07/2025	2.88	2.90	2.80	2.83	51,558,580	2.83
2/06/2025	2.94	3.04	2.85	2.89	81,239,252	2.89
2/05/2025	2.94	3.04	2.90	2.91	69,396,775	2.91
2/04/2025	2.81	2.96	2.81	2.93	64,593,941	2.93
2/03/2025	2.66	2.84	2.64	2.80	86,396,969	2.80
1/31/2025	2.73	2.84	2.70	2.76	80,351,836	2.76
1/30/2025	2.71	2.81	2.70	2.72	66,731,514	2.72
1/29/2025	2.76	2.78	2.64	2.67	61,726,165	2.67
1/28/2025	2.74	2.78	2.64	2.77	66,227,912	2.77
1/27/2025	2.75	2.97	2.69	2.75	96,554,678	2.75
1/24/2025	2.76	2.89	2.73	2.79	80,613,367	2.79
1/23/2025	2.66	2.74	2.61	2.72	65,389,656	2.72
1/22/2025	2.82	2.84	2.67	2.67	82,483,834	2.67
1/21/2025	3.06	3.06	2.80	2.86	92,468,320	2.86
1/17/2025	3.13	3.23	3.06	3.07	66,992,376	3.07
1/16/2025	3.06	3.18	3.02	3.08	63,180,372	3.08
1/15/2025	3.08	3.13	3.01	3.04	64,435,928	3.04
1/14/2025	3.07	3.16	2.95	2.96	67,226,400	2.96
1/13/2025	3.00	3.03	2.85	3.01	76,731,727	3.01
1/10/2025	2.92	3.10	2.90	3.02	75,188,889	3.02
1/08/2025	3.11	3.16	2.97	2.98	78,837,290	2.98
1/07/2025	3.40	3.62	3.15	3.18	113,090,509	3.18
1/06/2025	3.61	3.64	3.32	3.33	121,349,261	3.33
1/03/2025	3.02	3.37	2.99	3.29	107,247,304	3.29
1/02/2025	3.03	3.17	2.89	3.03	129,186,221	3.03
12/31/2024	3.15	0.00	3.15	3.02	0	3.02
12/30/2024	3.19	3.23	3.02	3.15	96,962,860	3.15
12/27/2024	3.29	3.37	3.10	3.20	89,097,611	3.20
12/26/2024	3.17	3.35	3.14	3.30	123,175,033	3.30
12/24/2024	3.10	3.42	3.10	3.20	108,754,154	3.20
12/23/2024	3.03	3.15	2.95	3.10	103,341,204	3.10
12/20/2024	2.59	3.13	2.58	3.02	157,109,587	3.02
12/19/2024	2.56	2.68	2.54	2.62	82,219,025	2.62
12/18/2024	2.74	2.87	2.49	2.53	121,349,027	2.53
12/17/2024	2.72	2.85	2.69	2.76	76,027,819	2.76
12/16/2024	2.58	2.75	2.52	2.73	79,612,663	2.73
12/13/2024	2.51	2.59	2.45	2.58	61,402,681	2.58
12/12/2024	2.42	2.60	2.38	2.54	94,976,691	2.54
12/11/2024	2.38	2.45	2.27	2.43	111,083,641	2.43
12/10/2024	2.55	2.56	2.32	2.36	100,145,983	2.36
12/09/2024	2.38	2.73	2.35	2.55	174,048,315	2.55
12/06/2024	2.12	2.33	2.10	2.30	150,336,766	2.30
12/05/2024	2.12	2.18	2.06	2.09	127,475,763	2.09