Dark

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

May 22, 2025 3:59:30 PM EDT

2.66USD-4.152%(-0.12)113,518,514

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 9:27:30 AM EDT

2.76USD-0.361%(-0.01)834,726

After-hours

May 22, 2025 4:58:30 PM EDT

2.66USD+0.188%(+0.01)257,997

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	2.7500	2.7700	2.6500	2.655	-4.152%	113,518,514	0.000%
2025-05-21	2.9300	2.9600	2.7500	2.770	-6.419%	143,981,844	-4.152%
2025-05-20	2.7050	3.0000	2.6900	2.960	+10.448%	199,821,173	-10.304%
2025-05-19	2.7400	2.7800	2.6100	2.680	-5.634%	142,800,639	-0.933%
2025-05-16	2.7100	2.8700	2.7000	2.840	+5.576%	122,359,216	-6.514%
2025-05-15	2.7200	2.7650	2.6500	2.690	-2.536%	94,029,973	-1.301%
2025-05-14	2.6600	2.8500	2.6500	2.760	+4.151%	140,063,789	-3.804%
2025-05-13	2.6350	2.6900	2.5800	2.650	+1.145%	118,009,372	+0.189%
2025-05-12	2.6000	2.7250	2.5300	2.620	+4.382%	173,562,424	+1.336%
2025-05-09	2.3300	2.5300	2.3200	2.510	+8.658%	161,546,705	+5.777%
2025-05-08	2.2800	2.3600	2.2400	2.310	+2.667%	77,248,509	+14.935%
2025-05-07	2.3200	2.4200	2.2300	2.250	-3.433%	136,494,883	+18.000%
2025-05-06	2.3450	2.4086	2.2800	2.330	-1.271%	127,035,260	+13.948%
2025-05-05	2.5150	2.5300	2.3500	2.360	-6.719%	144,486,965	+12.500%
2025-05-02	2.5650	2.5800	2.4900	2.530	0.000%	64,519,970	+4.941%
2025-05-01	2.5150	2.6200	2.5000	2.530	+0.797%	97,370,780	+4.941%
2025-04-30	2.4850	2.5200	2.3800	2.510	-1.953%	117,395,237	+5.777%
2025-04-29	2.5400	2.5700	2.4600	2.560	+1.186%	73,981,152	+3.711%
2025-04-28	2.5100	2.6100	2.5000	2.530	+1.200%	75,515,029	+4.941%
2025-04-25	2.4400	2.5200	2.4200	2.500	+2.041%	65,583,766	+6.200%
2025-04-24	2.4100	2.5100	2.4100	2.450	+2.510%	60,743,765	+8.367%
2025-04-23	2.4050	2.5000	2.3600	2.390	+2.575%	126,622,661	+11.088%
2025-04-22	2.3400	2.3800	2.3100	2.330	+0.431%	70,091,528	+13.948%
2025-04-21	2.3800	2.4100	2.2800	2.320	-2.521%	60,975,630	+14.440%
2025-04-17	2.3100	2.4000	2.2801	2.380	+3.030%	68,394,725	+11.555%
2025-04-16	2.4050	2.4700	2.2800	2.310	-5.328%	73,950,892	+14.935%
2025-04-15	2.5100	2.5500	2.4114	2.440	-3.557%	76,931,335	+8.811%
2025-04-14	2.5400	2.5900	2.5000	2.530	+1.200%	87,831,088	+4.941%
2025-04-11	2.5150	2.6600	2.4700	2.500	-0.794%	162,010,347	+6.200%
2025-04-10	2.5100	2.5800	2.4300	2.520	-1.176%	125,705,303	+5.357%
2025-04-09	2.3100	2.6000	2.3100	2.550	+9.914%	161,181,449	+4.118%
2025-04-08	2.5100	2.6000	2.2800	2.320	-5.306%	173,279,318	+14.440%
2025-04-07	2.1800	2.5500	2.1600	2.450	+7.456%	175,110,333	+8.367%
2025-04-04	2.2800	2.3500	2.0600	2.280	-1.724%	107,761,025	+16.447%
2025-04-03	2.2400	2.4200	2.2200	2.320	-3.333%	212,604,854	+14.440%
2025-04-02	2.5200	2.5300	2.3700	2.400	-5.138%	127,635,148	+10.625%
2025-04-01	2.4400	2.6600	2.4399	2.530	+4.545%	111,757,538	+4.941%
2025-03-31	2.2600	2.4400	2.2101	2.420	+4.310%	89,771,690	+9.711%
2025-03-28	2.3950	2.4000	2.2500	2.320	-4.132%	71,361,621	+14.440%
2025-03-27	2.3450	2.4500	2.3400	2.420	+2.760%	75,035,300	+9.711%
2025-03-26	2.4500	2.4600	2.3500	2.355	-3.086%	69,946,927	+12.739%
2025-03-25	2.4600	2.5150	2.4000	2.430	-1.619%	53,798,966	+9.259%
2025-03-24	2.4500	2.5100	2.4300	2.470	+2.066%	67,359,117	+7.490%
2025-03-21	2.2700	2.4400	2.2500	2.420	+6.140%	97,901,598	+9.711%
2025-03-20	2.3950	2.4200	2.2700	2.280	-6.557%	82,922,763	+16.447%
2025-03-19	2.3950	2.5700	2.3600	2.440	+3.830%	125,996,385	+8.811%
2025-03-18	2.1850	2.5100	2.1800	2.350	+8.796%	180,223,160	+12.979%
2025-03-17	2.1050	2.1800	2.1000	2.160	+3.349%	67,058,469	+22.917%
2025-03-14	2.0700	2.1200	2.0300	2.090	+2.956%	75,589,353	+27.033%
2025-03-13	2.1600	2.1600	2.0100	2.030	-6.019%	101,210,604	+30.788%
2025-03-12	2.1300	2.2700	2.1050	2.160	+3.349%	123,291,981	+22.917%
2025-03-11	2.0850	2.1597	1.9900	2.090	+0.481%	115,447,026	+27.033%
2025-03-10	2.1050	2.2800	2.0700	2.080	-3.256%	127,871,146	+27.644%
2025-03-07	2.0750	2.1600	2.0500	2.150	+2.871%	88,950,944	+23.488%
2025-03-06	2.1050	2.1800	2.0500	2.090	-3.687%	95,127,988	+27.033%
2025-03-05	2.1550	2.2000	2.0300	2.170	+3.333%	111,249,278	+22.350%
2025-03-04	2.0700	2.1900	2.0300	2.100	-0.943%	108,943,122	+26.429%
2025-03-03	2.2650	2.3100	2.0900	2.120	-4.505%	90,209,409	+25.236%
2025-02-28	2.2000	2.2800	2.0900	2.220	-0.448%	134,096,378	+19.595%
2025-02-27	2.3199	2.4200	2.2200	2.230	-1.109%	124,796,958	+19.058%
2025-02-26	2.4450	2.4799	2.2500	2.255	-13.602%	160,805,359	+17.738%
2025-02-25	2.8500	2.9000	2.6000	2.610	-6.115%	112,995,055	+1.724%
2025-02-24	2.9850	3.0000	2.7100	2.780	-9.150%	114,961,716	-4.496%
2025-02-21	3.2350	3.2900	3.0500	3.060	-7.553%	90,844,676	-13.235%
2025-02-20	3.3550	3.4150	3.1101	3.310	-1.780%	82,109,895	-19.789%
2025-02-19	3.4800	3.5100	3.3300	3.370	-3.161%	66,767,734	-21.217%
2025-02-18	3.3050	3.5900	3.2400	3.480	+5.136%	95,394,978	-23.707%
2025-02-14	3.2950	3.4200	3.2700	3.310	+1.534%	79,660,687	-19.789%
2025-02-13	2.9250	3.3100	2.9200	3.260	+13.589%	144,492,556	-18.558%
2025-02-12	2.6800	2.8750	2.6700	2.870	+6.691%	59,406,723	-7.491%
2025-02-11	2.7450	2.7700	2.6700	2.690	-2.888%	40,987,824	-1.301%
2025-02-10	2.8600	2.8900	2.7600	2.770	-2.120%	46,744,535	-4.152%
2025-02-07	2.8800	2.9000	2.8000	2.830	-2.076%	49,554,898	-6.184%
2025-02-06	2.9400	3.0400	2.8500	2.890	-0.687%	81,333,176	-8.131%
2025-02-05	2.9400	3.0400	2.9000	2.910	-0.683%	69,546,714	-8.763%
2025-02-04	2.8100	2.9600	2.8100	2.930	+4.643%	64,796,101	-9.386%
2025-02-03	2.6650	2.8400	2.6400	2.800	+1.449%	86,532,344	-5.179%
2025-01-31	2.7300	2.8400	2.7000	2.760	+1.471%	80,274,017	-3.804%
2025-01-30	2.7100	2.8100	2.7000	2.720	+1.873%	66,808,090	-2.390%
2025-01-29	2.7600	2.7800	2.6400	2.670	-3.610%	61,864,432	-0.562%
2025-01-28	2.7400	2.7800	2.6400	2.770	+0.727%	66,319,579	-4.152%
2025-01-27	2.7500	2.9700	2.6900	2.750	-1.434%	96,701,035	-3.455%
2025-01-24	2.7550	2.8900	2.7300	2.790	+2.574%	80,612,959	-4.839%
2025-01-23	2.6600	2.7400	2.6100	2.720	+1.873%	65,551,344	-2.390%
2025-01-22	2.8200	2.8400	2.6700	2.670	-6.643%	82,730,244	-0.562%
2025-01-21	3.0600	3.0600	2.8000	2.860	-6.840%	92,802,242	-7.168%
2025-01-17	3.1300	3.2300	3.0600	3.070	-0.325%	66,847,081	-13.518%
2025-01-16	3.0600	3.1800	3.0200	3.080	+1.316%	63,396,799	-13.799%
2025-01-15	3.0800	3.1300	3.0100	3.040	+2.703%	64,623,814	-12.664%
2025-01-14	3.0700	3.1600	2.9500	2.960	-1.661%	67,262,932	-10.304%
2025-01-13	3.0000	3.0300	2.8500	3.010	-0.331%	76,543,645	-11.794%
2025-01-10	2.9200	3.1000	2.9050	3.020	+1.342%	75,177,619	-12.086%
2025-01-08	3.1050	3.1600	2.9700	2.980	-6.289%	78,712,737	-10.906%
2025-01-07	3.4000	3.6200	3.1500	3.180	-4.505%	113,466,383	-16.509%
2025-01-06	3.6100	3.6399	3.3200	3.330	+1.216%	121,615,754	-20.270%
2025-01-03	3.0200	3.3650	2.9900	3.290	+8.581%	107,241,745	-19.301%
2025-01-02	3.0300	3.1700	2.8900	3.030	+0.331%	100,013,351	-12.376%
2024-12-31	3.2200	3.5200	2.9800	3.020	-4.127%	151,424,712	-12.086%
2024-12-30	3.1850	3.2300	3.0150	3.150	-1.563%	97,112,710	-15.714%
2024-12-27	3.2900	3.3700	3.1000	3.200	-3.030%	89,095,621	-17.031%
2024-12-26	3.1700	3.3450	3.1427	3.300	+3.125%	123,291,352	-19.545%
2024-12-24	3.1000	3.4250	3.1000	3.200	+3.226%	108,751,610	-17.031%
2024-12-23	3.0300	3.1500	2.9500	3.100	+2.649%	102,655,735	-14.355%
2024-12-20	2.5900	3.1300	2.5800	3.020	+14.829%	154,519,771	-12.086%
2024-12-19	2.5600	2.6800	2.5400	2.630	+3.953%	89,866,269	+0.951%
2024-12-18	2.7400	2.8700	2.4900	2.530	-8.333%	121,872,601	+4.941%
2024-12-17	2.7200	2.8500	2.6900	2.760	+1.099%	76,265,531	-3.804%
2024-12-16	2.5800	2.7500	2.5150	2.730	+5.814%	79,846,986	-2.747%
2024-12-13	2.5100	2.5900	2.4500	2.580	+1.575%	61,397,897	+2.907%
2024-12-12	2.4150	2.6000	2.3800	2.540	+4.527%	95,221,543	+4.528%
2024-12-11	2.3800	2.4500	2.2700	2.430	+2.966%	78,842,348	+9.259%
2024-12-10	2.5500	2.5600	2.3200	2.360	-7.451%	100,424,225	+12.500%
2024-12-09	2.3800	2.7300	2.3500	2.550	+10.870%	174,325,491	+4.118%
2024-12-06	2.1200	2.3300	2.1000	2.300	+10.048%	150,308,292	+15.435%
2024-12-05	2.1150	2.1800	2.0600	2.090	-0.476%	127,727,984	+27.033%
2024-12-04	2.1100	2.1400	2.0600	2.100	-0.943%	110,295,817	+26.429%
2024-12-03	2.1000	2.1500	2.0600	2.120	-0.469%	49,588,112	+25.236%
2024-12-02	2.1900	2.2500	2.0800	2.130	-2.294%	71,802,734	+24.648%
2024-11-29	2.1800	2.2400	2.1400	2.180	+0.461%	33,651,700	+21.789%
2024-11-27	2.1400	2.2000	2.1100	2.170	+1.639%	41,719,731	+22.350%
2024-11-26	2.1900	2.2200	2.1200	2.135	-1.613%	51,927,707	+24.356%
2024-11-25	2.1200	2.2500	2.1200	2.170	+3.333%	75,216,232	+22.350%
2024-11-22	2.0700	2.1500	2.0600	2.100	+1.942%	41,263,071	+26.429%
2024-11-21	2.0300	2.1300	2.0000	2.060	+1.478%	62,697,962	+28.883%
2024-11-20	2.0900	2.0900	2.0000	2.030	-3.333%	74,840,992	+30.788%
2024-11-19	2.0950	2.1500	2.0600	2.100	-1.869%	71,548,407	+26.429%
2024-11-18	2.0200	2.2000	2.0100	2.140	+6.468%	100,688,009	+24.065%
2024-11-15	2.0600	2.0650	1.9300	2.010	-3.365%	99,441,130	+32.090%
2024-11-14	2.2000	2.2200	2.0700	2.080	-4.587%	69,345,646	+27.644%
2024-11-13	2.1800	2.3300	2.1400	2.180	+1.869%	84,290,298	+21.789%
2024-11-12	2.3200	2.3200	2.1200	2.140	-8.547%	90,135,726	+24.065%
2024-11-11	2.2600	2.4100	2.2350	2.340	+5.882%	102,969,572	+13.462%
2024-11-08	2.3500	2.3600	2.1000	2.210	-0.450%	103,136,279	+20.136%
2024-11-07	2.2000	2.2800	2.1700	2.220	+4.225%	77,856,371	+19.595%
2024-11-06	2.2700	2.2700	2.0200	2.130	-5.333%	96,690,824	+24.648%
2024-11-05	2.2595	2.2850	2.2300	2.250	+0.446%	40,562,716	+18.000%
2024-11-04	2.2400	2.3100	2.2200	2.240	+1.818%	59,607,674	+18.527%
2024-11-01	2.2500	2.2600	2.2000	2.200	-0.452%	38,964,876	+20.682%
2024-10-31	2.3800	2.3850	2.2000	2.210	-5.957%	72,352,975	+20.136%
2024-10-30	2.4000	2.4400	2.3300	2.350	-3.689%	43,108,163	+12.979%
2024-10-29	2.5500	2.5500	2.4300	2.440	-3.175%	47,342,893	+8.811%
2024-10-28	2.5200	2.6500	2.5100	2.520	+0.800%	48,814,019	+5.357%
2024-10-25	2.5000	2.5300	2.4750	2.500	0.000%	33,150,467	+6.200%
2024-10-24	2.5600	2.5600	2.4700	2.500	+0.402%	42,942,081	+6.200%
2024-10-23	2.6100	2.6200	2.4700	2.490	-4.598%	44,953,830	+6.627%
2024-10-22	2.5700	2.6600	2.5600	2.610	+2.353%	47,635,293	+1.724%
2024-10-21	2.6200	2.6300	2.5200	2.550	-3.042%	54,807,520	+4.118%
2024-10-18	2.7200	2.7200	2.5500	2.630	-2.230%	77,788,727	+0.951%
2024-10-17	2.7400	2.9000	2.6500	2.690	-17.988%	214,354,940	-1.301%
2024-10-16	3.3000	3.3300	3.2600	3.280	+0.306%	32,553,350	-19.055%
2024-10-15	3.3400	3.3900	3.2600	3.270	-1.802%	20,980,044	-18.807%
2024-10-14	3.3850	3.4093	3.3300	3.330	-2.059%	17,055,358	-20.270%
2024-10-11	3.3000	3.4200	3.2600	3.400	+2.102%	18,522,512	-21.912%
2024-10-10	3.3800	3.3950	3.2800	3.330	-1.770%	19,959,359	-20.270%
2024-10-09	3.4400	3.4900	3.3700	3.390	-1.453%	20,601,292	-21.681%
2024-10-08	3.4200	3.4900	3.3700	3.440	+0.585%	24,361,908	-22.820%
2024-10-07	3.3700	3.4550	3.3500	3.420	+2.395%	27,486,296	-22.368%
2024-10-04	3.4300	3.4500	3.2800	3.340	-1.475%	28,425,536	-20.509%
2024-10-03	3.2700	3.4100	3.2601	3.390	+1.497%	23,613,090	-21.681%
2024-10-02	3.2300	3.3500	3.2000	3.340	+2.454%	30,327,998	-20.509%
2024-10-01	3.5200	3.5200	3.2500	3.260	-7.649%	48,871,741	-18.558%
2024-09-30	3.6000	3.6700	3.5200	3.530	-1.671%	25,994,422	-24.788%
2024-09-27	3.5800	3.7300	3.5700	3.590	+1.412%	33,008,915	-26.045%
2024-09-26	3.4900	3.5800	3.4800	3.540	+3.509%	28,733,486	-25.000%
2024-09-25	3.5100	3.5213	3.4200	3.420	-3.933%	23,422,821	-22.368%
2024-09-24	3.5300	3.6200	3.4800	3.560	+2.890%	24,665,762	-25.421%
2024-09-23	3.5300	3.5600	3.4412	3.460	-0.860%	26,934,369	-23.266%
2024-09-20	3.6200	3.6200	3.4300	3.490	-3.324%	48,210,190	-23.926%
2024-09-19	3.7750	3.7900	3.5800	3.610	-0.824%	32,710,872	-26.454%
2024-09-18	3.7600	3.9600	3.6300	3.640	-3.704%	37,526,627	-27.060%
2024-09-17	3.8000	3.9400	3.7400	3.780	+0.265%	28,440,720	-29.762%
2024-09-16	3.9000	3.9200	3.7600	3.770	-4.315%	22,963,458	-29.576%
2024-09-13	3.9000	4.0800	3.8700	3.940	+0.767%	27,074,000	-32.614%
2024-09-12	3.8900	4.0300	3.8400	3.910	-1.759%	33,036,086	-32.097%
2024-09-11	3.5600	4.0100	3.5500	3.980	+12.748%	49,006,890	-33.291%
2024-09-10	3.4900	3.5400	3.3700	3.530	+2.023%	26,022,487	-24.788%
2024-09-09	3.5900	3.6000	3.3800	3.460	-3.081%	37,040,155	-23.266%
2024-09-06	3.6200	3.7200	3.4900	3.570	-1.653%	30,503,970	-25.630%
2024-09-05	3.8600	3.8750	3.5300	3.630	-4.974%	40,147,022	-26.860%
2024-09-04	3.8000	3.9700	3.7600	3.820	0.000%	27,393,586	-30.497%
2024-09-03	4.0400	4.2850	3.7400	3.820	-4.975%	40,251,406	-30.497%
2024-08-30	4.0000	4.0800	3.9500	4.020	+1.515%	30,149,191	-33.955%
2024-08-29	4.0200	4.0999	3.9400	3.960	+0.508%	30,979,655	-32.955%
2024-08-28	4.0250	4.0600	3.8300	3.940	-4.136%	39,904,618	-32.614%
2024-08-27	4.2900	4.4000	3.8400	4.110	-3.521%	48,671,181	-35.401%
2024-08-26	4.1800	4.4300	4.0900	4.260	+1.429%	64,180,264	-37.676%
2024-08-23	3.8900	4.2800	3.8600	4.200	+9.091%	69,512,352	-36.786%
2024-08-22	3.6200	3.9700	3.5300	3.850	+7.542%	62,802,224	-31.039%
2024-08-21	3.2400	3.5900	3.2400	3.580	+10.494%	38,800,859	-25.838%
2024-08-20	3.2400	3.3000	3.2000	3.240	-0.308%	15,983,769	-18.056%
2024-08-19	3.1600	3.2600	3.1237	3.250	+3.175%	19,941,617	-18.308%
2024-08-16	3.2500	3.2800	3.1200	3.150	-1.254%	24,458,336	-15.714%
2024-08-15	3.1900	3.3000	3.1800	3.190	+1.917%	24,496,944	-16.771%
2024-08-14	3.0700	3.1600	3.0100	3.130	+1.954%	35,960,382	-15.176%
2024-08-13	2.9100	3.0800	2.9100	3.070	+5.862%	29,288,562	-13.518%
2024-08-12	3.1900	3.2000	2.9000	2.900	-9.091%	43,134,787	-8.448%
2024-08-09	3.0800	3.2000	3.0100	3.190	+1.270%	26,422,936	-16.771%
2024-08-08	2.9200	3.1600	2.9100	3.150	+8.247%	26,271,619	-15.714%
2024-08-07	3.0900	3.1900	2.8800	2.910	-5.825%	46,220,387	-8.763%
2024-08-06	3.3650	3.4000	3.0250	3.090	+3.000%	43,959,395	-14.078%
2024-08-05	2.8100	3.1000	2.8000	3.000	-3.846%	36,083,340	-11.500%
2024-08-02	3.1200	3.2299	3.0700	3.120	-4.587%	29,431,599	-14.904%
2024-08-01	3.5400	3.5500	3.2147	3.270	-7.102%	25,979,382	-18.807%
2024-07-31	3.4900	3.7000	3.4500	3.520	+1.441%	33,043,473	-24.574%
2024-07-30	3.4600	3.5000	3.3600	3.470	+0.289%	19,413,865	-23.487%
2024-07-29	3.4100	3.4900	3.3540	3.460	+2.367%	22,758,093	-23.266%
2024-07-26	3.5400	3.5500	3.3400	3.380	-2.312%	27,029,753	-21.450%
2024-07-25	3.2300	3.5950	3.2300	3.460	+5.488%	40,146,114	-23.266%
2024-07-24	3.3400	3.4100	3.2450	3.280	-5.612%	34,702,138	-19.055%
2024-07-23	3.5750	3.6000	3.4300	3.475	-3.203%	29,381,133	-23.597%
2024-07-22	3.5600	3.6400	3.4900	3.590	+2.571%	30,777,198	-26.045%
2024-07-19	3.5000	3.5800	3.4400	3.500	-1.961%	26,221,745	-24.143%
2024-07-18	3.8300	3.8500	3.5200	3.570	-5.805%	42,823,298	-25.630%
2024-07-17	3.8400	4.0700	3.6500	3.790	-4.534%	60,880,632	-29.947%
2024-07-16	3.7200	4.0500	3.6400	3.970	+9.972%	60,713,828	-33.123%
2024-07-15	4.2000	4.2000	3.6000	3.610	-15.059%	76,523,388	-26.454%
2024-07-12	3.4800	4.3200	3.4700	4.250	+25.000%	167,629,031	-37.529%
2024-07-11	3.2000	3.4950	3.1600	3.400	+7.937%	61,571,543	-21.912%
2024-07-10	3.1000	3.2500	3.0600	3.150	+1.942%	33,490,480	-15.714%
2024-07-09	3.1000	3.2000	3.0300	3.090	-2.215%	34,841,355	-14.078%
2024-07-08	3.1300	3.2000	2.9400	3.160	+7.850%	61,555,014	-15.981%
2024-07-05	2.9400	2.9400	2.8000	2.930	-0.678%	25,126,322	-9.386%
2024-07-03	2.7700	3.0000	2.7600	2.950	+7.273%	32,369,077	-10.000%
2024-07-02	2.6600	2.7800	2.6400	2.750	+4.167%	27,233,129	-3.455%
2024-07-01	2.6500	2.7100	2.6000	2.640	+1.149%	16,883,929	+0.568%
2024-06-28	2.6700	2.7200	2.5800	2.610	-2.247%	26,150,177	+1.724%
2024-06-27	2.6250	2.7000	2.5600	2.670	+2.692%	14,949,443	-0.562%
2024-06-26	2.5900	2.6900	2.5500	2.600	+4.000%	29,632,159	+2.115%
2024-06-25	2.5500	2.5700	2.4800	2.500	-2.344%	19,762,576	+6.200%
2024-06-24	2.5000	2.5700	2.4900	2.560	+2.811%	14,004,020	+3.711%
2024-06-21	2.5300	2.5400	2.4800	2.490	-1.969%	19,639,282	+6.627%
2024-06-20	2.5200	2.5700	2.5000	2.540	-1.167%	12,930,520	+4.528%
2024-06-18	2.5900	2.6200	2.5500	2.570	-1.533%	10,413,434	+3.307%
2024-06-17	2.5400	2.6200	2.5200	2.610	+3.571%	14,670,622	+1.724%
2024-06-14	2.5200	2.5400	2.4900	2.520	-0.787%	16,105,539	+5.357%
2024-06-13	2.6600	2.6900	2.5000	2.540	-3.970%	26,293,173	+4.528%
2024-06-12	2.7200	2.7600	2.6300	2.645	-0.564%	19,758,113	+0.378%
2024-06-11	2.7100	2.7300	2.6500	2.660	-2.564%	12,942,887	-0.188%
2024-06-10	2.7250	2.7500	2.6800	2.730	0.000%	13,514,978	-2.747%
2024-06-07	2.7300	2.7600	2.7000	2.730	-2.151%	16,937,829	-2.747%
2024-06-06	2.7900	2.8750	2.7700	2.790	0.000%	20,176,020	-4.839%
2024-06-05	2.8600	2.8900	2.7600	2.790	-2.105%	26,880,558	-4.839%
2024-06-04	2.8200	2.8700	2.8000	2.850	+0.707%	11,975,594	-6.842%
2024-06-03	2.8750	2.9900	2.8200	2.830	-0.352%	21,329,774	-6.184%
2024-05-31	2.8500	2.9200	2.7700	2.840	-1.389%	17,777,163	-6.514%
2024-05-30	2.7600	2.8900	2.7500	2.880	+4.727%	19,958,827	-7.813%
2024-05-29	2.6650	2.7900	2.6500	2.750	+0.548%	19,743,022	-3.455%
2024-05-28	2.8200	2.8800	2.7300	2.735	-1.619%	24,453,679	-2.925%
2024-05-24	2.7400	2.7900	2.6100	2.780	+2.206%	23,973,016	-4.496%
2024-05-23	2.8800	2.8900	2.7000	2.720	-5.882%	20,645,240	-2.390%
2024-05-22	2.8100	2.9100	2.7800	2.890	+1.761%	14,993,509	-8.131%
2024-05-21	2.8500	2.9500	2.8000	2.840	-0.351%	19,246,095	-6.514%
2024-05-20	2.8000	2.9000	2.7900	2.850	+0.352%	19,221,036	-6.842%
2024-05-17	2.8600	2.8700	2.7100	2.840	-1.389%	28,801,781	-6.514%
2024-05-16	2.9000	2.9800	2.8600	2.880	-0.690%	23,330,330	-7.813%
2024-05-15	3.1700	3.2000	2.8500	2.900	-7.051%	35,366,099	-8.448%
2024-05-14	3.0100	3.3500	2.9800	3.120	+11.032%	78,027,345	-14.904%
2024-05-13	2.6900	3.0700	2.6800	2.810	+5.639%	42,685,499	-5.516%
2024-05-10	2.7100	2.7450	2.6000	2.660	-1.481%	19,344,568	-0.188%
2024-05-09	2.7000	2.7400	2.6700	2.700	-0.369%	14,379,058	-1.667%
2024-05-08	2.6300	2.7100	2.6000	2.710	+3.435%	21,362,185	-2.030%
2024-05-07	2.8000	2.8400	2.5800	2.620	-14.098%	37,504,321	+1.336%
2024-05-06	2.8200	3.0900	2.8100	3.050	+9.515%	48,194,416	-12.951%
2024-05-03	2.8400	2.8900	2.7300	2.785	+0.180%	17,083,278	-4.668%
2024-05-02	2.6600	2.7900	2.5700	2.780	+6.107%	23,552,825	-4.496%
2024-05-01	2.5000	2.6700	2.4900	2.620	+2.745%	26,116,199	+1.336%
2024-04-30	2.4500	2.5600	2.4200	2.550	+2.000%	17,830,725	+4.118%
2024-04-29	2.5100	2.5800	2.3900	2.500	+1.626%	20,011,169	+6.200%
2024-04-26	2.4800	2.5300	2.4300	2.460	+0.408%	13,008,663	+7.927%
2024-04-25	2.4900	2.5360	2.4000	2.450	-3.922%	14,927,155	+8.367%
2024-04-24	2.5300	2.6000	2.4800	2.550	+1.190%	21,968,622	+4.118%
2024-04-23	2.3100	2.5400	2.2900	2.520	+5.882%	24,726,442	+5.357%
2024-04-22	2.3900	2.4000	2.3100	2.380	-2.857%	20,336,384	+11.555%
2024-04-19	2.4100	2.4750	2.4000	2.450	+0.410%	15,042,601	+8.367%
2024-04-18	2.4000	2.5500	2.3600	2.440	+0.826%	20,786,281	+8.811%
2024-04-17	2.4180	2.4700	2.4000	2.420	+0.833%	12,901,454	+9.711%
2024-04-16	2.4000	2.4600	2.3500	2.400	-1.235%	16,575,231	+10.625%
2024-04-15	2.5100	2.5200	2.4000	2.430	-2.410%	19,317,079	+9.259%
2024-04-12	2.5000	2.5300	2.4200	2.490	-0.400%	18,753,069	+6.627%
2024-04-11	2.6700	2.6900	2.5000	2.500	-5.660%	28,981,959	+6.200%
2024-04-10	2.6200	2.6800	2.6000	2.650	-1.852%	18,486,502	+0.189%
2024-04-09	2.6800	2.8000	2.6200	2.700	+2.273%	20,338,124	-1.667%
2024-04-08	2.6500	2.7250	2.6300	2.640	+1.149%	18,482,853	+0.568%
2024-04-05	2.6500	2.6700	2.5600	2.610	-1.509%	19,341,386	+1.724%
2024-04-04	2.8000	2.8050	2.6000	2.650	-3.636%	30,884,785	+0.189%
2024-04-03	2.7400	2.8200	2.7100	2.750	-0.362%	13,614,892	-3.455%
2024-04-02	2.7750	2.7900	2.6800	2.760	-3.497%	18,656,736	-3.804%
2024-04-01	2.8900	2.9100	2.8100	2.860	+0.351%	16,928,124	-7.168%
2024-03-28	2.9400	3.0100	2.8300	2.850	-4.040%	21,136,747	-6.842%
2024-03-27	2.7880	3.0697	2.7400	2.970	+7.609%	46,084,262	-10.606%
2024-03-26	2.9800	2.9900	2.7500	2.760	-5.479%	35,514,643	-3.804%
2024-03-25	3.1499	3.3500	2.9000	2.920	+5.415%	104,435,783	-9.075%
2024-03-22	2.8200	2.8500	2.7100	2.770	-3.147%	21,780,304	-4.152%
2024-03-21	2.8000	2.8800	2.7200	2.860	+2.509%	22,113,886	-7.168%
2024-03-20	2.7100	2.8400	2.6611	2.790	+3.333%	19,854,717	-4.839%
2024-03-19	2.7300	2.7900	2.6600	2.700	-1.818%	19,369,745	-1.667%
2024-03-18	2.7800	2.7900	2.6600	2.750	+1.852%	19,332,845	-3.455%
2024-03-15	2.6800	2.7800	2.6600	2.700	+2.662%	23,453,127	-1.667%
2024-03-14	2.8000	2.8100	2.5900	2.630	-6.071%	34,901,852	+0.951%
2024-03-13	2.9100	3.0000	2.7800	2.800	-4.110%	21,004,861	-5.179%
2024-03-12	3.0300	3.0400	2.9100	2.920	-2.341%	24,478,530	-9.075%
2024-03-11	3.0950	3.1500	2.9800	2.990	-3.548%	28,196,153	-11.204%
2024-03-08	3.1400	3.2400	3.0500	3.100	-0.641%	27,248,549	-14.355%
2024-03-07	3.2200	3.2200	3.1000	3.120	-2.194%	22,787,943	-14.904%
2024-03-06	3.1700	3.2700	3.1000	3.190	+0.314%	23,464,648	-16.771%
2024-03-05	3.1000	3.2300	3.0700	3.180	-0.935%	23,665,232	-16.509%
2024-03-04	3.3300	3.3550	3.1000	3.210	-3.604%	33,635,062	-17.290%
2024-03-01	3.3100	3.4400	3.2500	3.330	+0.909%	21,995,227	-20.270%
2024-02-29	3.2700	3.3500	3.1500	3.300	+2.167%	81,175,369	-19.545%
2024-02-28	3.1300	3.3500	3.0600	3.230	+1.893%	28,034,449	-17.802%
2024-02-27	3.2400	3.2400	3.1000	3.170	+0.635%	22,868,326	-16.246%
2024-02-26	3.0400	3.2988	3.0100	3.150	+4.305%	36,946,283	-15.714%
2024-02-23	3.0300	3.0800	2.8900	3.020	-1.948%	28,480,633	-12.086%
2024-02-22	3.4050	3.4600	2.8800	3.080	-16.757%	70,926,114	-13.799%
2024-02-21	3.6000	3.7700	3.5650	3.700	+0.543%	31,439,849	-28.243%
2024-02-20	3.7100	3.8100	3.5000	3.680	-0.809%	23,686,882	-27.853%
2024-02-16	3.5900	3.9200	3.5800	3.710	+2.204%	34,302,812	-28.437%
2024-02-15	3.4300	3.7300	3.4100	3.630	+5.217%	31,520,637	-26.860%
2024-02-14	3.4000	3.4800	3.3400	3.450	+3.916%	16,784,900	-23.043%
2024-02-13	3.4600	3.4600	3.2600	3.320	-7.521%	27,307,778	-20.030%
2024-02-12	3.5000	3.7800	3.4600	3.590	+1.989%	28,271,173	-26.045%
2024-02-09	3.5400	3.6600	3.4000	3.520	+0.285%	24,048,907	-24.574%
2024-02-08	3.4000	3.5500	3.3100	3.510	+3.846%	22,016,171	-24.359%
2024-02-07	3.5450	3.5800	3.3500	3.380	-3.429%	25,464,659	-21.450%
2024-02-06	3.1800	3.5200	3.1100	3.500	+8.696%	36,231,238	-24.143%
2024-02-05	3.2550	3.3000	3.1200	3.220	-2.719%	28,701,552	-17.547%
2024-02-02	3.3000	3.3350	3.1100	3.310	-3.216%	42,072,679	-19.789%
2024-02-01	3.5200	3.6400	3.2100	3.420	+1.183%	45,328,086	-22.368%
2024-01-31	3.5100	3.7700	3.3500	3.380	-2.312%	64,284,326	-21.450%
2024-01-30	3.2700	3.8200	3.1500	3.460	+2.671%	100,846,936	-23.266%
2024-01-29	2.7500	3.4100	2.6650	3.370	+27.170%	124,313,286	-21.217%
2024-01-26	2.6800	2.7200	2.6200	2.650	-0.376%	21,999,652	+0.189%
2024-01-25	2.7200	2.7300	2.5600	2.660	-5.674%	47,186,347	-0.188%
2024-01-24	3.1500	3.1500	2.7750	2.820	-6.931%	44,324,522	-5.851%
2024-01-23	2.9800	3.0750	2.8800	3.030	+7.067%	55,069,752	-12.376%
2024-01-22	2.7400	2.9600	2.6800	2.830	+4.428%	48,431,767	-6.184%
2024-01-19	2.6600	2.8500	2.5400	2.710	+2.264%	51,707,867	-2.030%
2024-01-18	2.8600	2.8600	2.5500	2.650	-4.676%	58,595,605	+0.189%
2024-01-17	2.8000	2.8300	2.7100	2.780	-3.472%	44,044,080	-4.496%
2024-01-16	3.0250	3.0300	2.8500	2.880	-4.160%	53,223,858	-7.813%
2024-01-12	3.1800	3.2900	2.9700	3.005	-7.822%	63,931,405	-11.647%
2024-01-11	3.4800	3.4899	3.1500	3.260	-4.399%	61,985,740	-18.558%
2024-01-10	3.6990	3.6990	3.4000	3.410	-5.801%	43,835,929	-22.141%
2024-01-09	3.7800	3.7850	3.6100	3.620	-4.737%	32,650,043	-26.657%
2024-01-08	3.8300	3.8550	3.7100	3.800	+0.529%	24,779,106	-30.132%
2024-01-05	3.8800	3.9500	3.7600	3.780	-2.828%	29,498,913	-29.762%
2024-01-04	3.9700	3.9850	3.8500	3.890	-1.768%	30,393,838	-31.748%
2024-01-03	4.1000	4.1200	3.9500	3.960	-4.578%	40,452,437	-32.955%
2024-01-02	4.1700	4.2900	4.1100	4.150	-1.425%	28,360,775	-36.024%
2023-12-29	4.2700	4.2800	4.1300	4.210	-1.174%	36,869,506	-36.936%
2023-12-28	4.3100	4.3800	4.2200	4.260	-1.389%	25,931,220	-37.676%
2023-12-27	4.4000	4.4000	4.2600	4.320	-0.461%	23,545,215	-38.542%
2023-12-26	4.3300	4.4900	4.3000	4.340	+1.878%	21,323,430	-38.825%
2023-12-22	4.3200	4.3800	4.2500	4.260	-1.617%	21,366,242	-37.676%
2023-12-21	4.4000	4.4700	4.3200	4.330	+1.643%	17,646,176	-38.684%
2023-12-20	4.6700	4.6901	4.2400	4.260	-9.746%	43,899,434	-37.676%
2023-12-19	4.7650	4.8386	4.7100	4.720	-0.211%	22,846,611	-43.750%
2023-12-18	4.7800	4.8291	4.6600	4.730	-0.839%	30,294,166	-43.869%
2023-12-15	5.2150	5.2600	4.7500	4.770	-7.198%	188,873,968	-44.340%
2023-12-14	4.6000	5.3100	4.5803	5.140	+14.477%	91,742,613	-48.346%
2023-12-13	4.2500	4.5900	4.1500	4.490	+6.398%	38,524,850	-40.869%
2023-12-12	4.4700	4.5000	4.0900	4.220	-8.460%	45,313,939	-37.085%
2023-12-11	4.5100	4.7350	4.5000	4.610	-2.537%	36,944,549	-42.408%
2023-12-08	4.4700	4.7500	4.4400	4.730	+5.580%	34,653,287	-43.869%
2023-12-07	4.4400	4.6400	4.3200	4.480	+1.818%	29,979,328	-40.737%
2023-12-06	4.2850	4.7100	4.2550	4.400	+5.012%	41,811,160	-39.659%
2023-12-05	4.3500	4.4000	4.1750	4.190	-3.899%	20,803,150	-36.635%
2023-12-04	4.3100	4.5300	4.2500	4.360	+0.693%	20,466,615	-39.106%
2023-12-01	4.1700	4.4800	4.1600	4.330	+2.607%	29,910,366	-38.684%
2023-11-30	4.4200	4.4350	4.1400	4.220	-3.211%	26,417,099	-37.085%

.dark-mode .kxrdMt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kxrdMt{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ