Lucid Group Inc (LCID) Historical Stock Data
11.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LCID is down -0.95% a day on average. There have been 14 days where Lucid Group Inc closed green and 16 days where LCID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 12.78 | 11.81 | ↓$0.97 (-7.59%) | 11.80 | 12.79 | 7.50M |
| 2025-12-12 | 12.79 | 12.54 | ↓$0.25 (-1.95%) | 12.54 | 13.21 | 5.38M |
| 2025-12-11 | 12.86 | 12.83 | ↓$0.03 (-0.19%) | 12.66 | 13.01 | 3.62M |
| 2025-12-10 | 12.40 | 12.98 | ↑$0.58 (4.68%) | 12.27 | 13.33 | 9.20M |
| 2025-12-09 | 12.40 | 12.45 | ↑$0.05 (0.40%) | 12.14 | 12.74 | 9.32M |
| 2025-12-08 | 12.88 | 12.76 | ↓$0.12 (-0.93%) | 12.39 | 13.06 | 9.44M |
| 2025-12-05 | 14.12 | 13.42 | ↓$0.70 (-4.92%) | 13.40 | 14.26 | 8.94M |
| 2025-12-04 | 13.79 | 14.15 | ↑$0.36 (2.61%) | 13.51 | 14.20 | 7.64M |
| 2025-12-03 | 12.82 | 13.56 | ↑$0.74 (5.77%) | 12.67 | 13.65 | 8.04M |
| 2025-12-02 | 12.66 | 12.88 | ↑$0.22 (1.74%) | 12.61 | 13.15 | 7.16M |
| 2025-12-01 | 13.25 | 12.58 | ↓$0.67 (-5.02%) | 12.43 | 13.26 | 9.41M |
| 2025-11-28 | 13.52 | 13.63 | ↑$0.11 (0.81%) | 13.33 | 13.73 | 2.29M |
| 2025-11-26 | 13.13 | 13.38 | ↑$0.25 (1.90%) | 13.05 | 13.51 | 4.23M |
| 2025-11-25 | 12.65 | 13.13 | ↑$0.48 (3.79%) | 12.30 | 13.20 | 6.85M |
| 2025-11-24 | 12.46 | 12.67 | ↑$0.21 (1.69%) | 12.18 | 12.70 | 6.70M |
| 2025-11-21 | 11.73 | 12.30 | ↑$0.57 (4.86%) | 11.46 | 12.35 | 7.76M |
| 2025-11-20 | 12.57 | 11.72 | ↓$0.85 (-6.76%) | 11.70 | 12.89 | 9.16M |
| 2025-11-19 | 12.96 | 12.47 | ↓$0.49 (-3.78%) | 12.37 | 12.96 | 6.50M |
| 2025-11-18 | 12.72 | 12.97 | ↑$0.24 (1.93%) | 12.37 | 13.21 | 10.28M |
| 2025-11-17 | 14.06 | 12.91 | ↓$1.15 (-8.15%) | 12.57 | 14.07 | 16.22M |
| 2025-11-14 | 14.81 | 14.20 | ↓$0.61 (-4.12%) | 14.19 | 14.91 | 11.32M |
| 2025-11-13 | 16.38 | 15.17 | ↓$1.21 (-7.39%) | 15.17 | 16.46 | 10.08M |
| 2025-11-12 | 16.79 | 16.59 | ↓$0.20 (-1.17%) | 15.29 | 16.82 | 19.19M |
| 2025-11-11 | 17.30 | 16.99 | ↓$0.31 (-1.79%) | 16.80 | 17.40 | 4.43M |
| 2025-11-10 | 17.56 | 17.18 | ↓$0.38 (-2.16%) | 17.11 | 17.80 | 4.99M |
| 2025-11-07 | 17.70 | 17.28 | ↓$0.42 (-2.37%) | 16.90 | 18.00 | 17.22M |
| 2025-11-06 | 17.72 | 17.96 | ↑$0.24 (1.35%) | 17.14 | 18.10 | 13.20M |
| 2025-11-05 | 16.60 | 17.24 | ↑$0.64 (3.86%) | 16.43 | 17.57 | 10.59M |
| 2025-11-04 | 16.30 | 16.36 | ↑$0.06 (0.37%) | 16.16 | 16.78 | 7.32M |
| 2025-11-03 | 17.72 | 16.64 | ↓$1.08 (-6.09%) | 16.47 | 17.72 | 12.14M |
Create an account or log in to view more rows.
$LCID Exciting times ahead people.
$LCID has just been halted from trading.
$LCID Nothing but time to wait
$LCID Very bullish action
$LCID search and destroy bears!!
$LCID HODLing
and buying more when I can.
$LCID bag holders for life club
$LCID one of the poorest performed stocks for a big name.
$LCID im in.
$LCID hello
please hold.